|
Closing price on 3/22/2024
|
|
| Open |
49.85 |
| High |
50.20 |
| Low |
49.55 |
| Volume |
104,300 |
| Split-adjusted Price |
47.83 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.15 / +0.30%
|
49.85
|
50.20
|
49.55
|
50.00
|
49.90
|
47.83
|
104,300
|
|
|
3/21/2024
|
+0.85 / +1.73%
|
49.15
|
49.90
|
49.00
|
49.85
|
49.46
|
47.68
|
111,200
|
|
|
3/20/2024
|
+0.20 / +0.41%
|
49.15
|
49.20
|
48.55
|
49.00
|
48.83
|
46.87
|
72,200
|
|
|
3/19/2024
|
-0.20 / -0.41%
|
49.05
|
49.40
|
48.80
|
48.80
|
49.02
|
46.68
|
72,100
|
|
|
3/18/2024
|
-0.90 / -1.80%
|
49.95
|
50.80
|
48.90
|
49.00
|
49.58
|
46.87
|
192,500
|
|
|
3/15/2024
|
+0.55 / +1.11%
|
49.10
|
50.30
|
49.00
|
49.90
|
49.69
|
47.73
|
160,900
|
|
|
3/14/2024
|
-0.55 / -1.10%
|
49.90
|
49.90
|
49.10
|
49.35
|
49.39
|
47.20
|
60,600
|
|
|
3/13/2024
|
+1.85 / +3.85%
|
48.20
|
50.00
|
48.10
|
49.90
|
49.43
|
47.73
|
100,400
|
|
|
3/12/2024
|
-0.15 / -0.31%
|
48.10
|
48.40
|
47.70
|
48.05
|
48.09
|
45.96
|
103,200
|
|
|
3/11/2024
|
-0.80 / -1.63%
|
49.00
|
49.20
|
48.00
|
48.20
|
48.68
|
46.10
|
112,700
|
|
|
3/8/2024
|
-0.75 / -1.51%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.26
|
46.87
|
117,500
|
|
|
3/7/2024
|
-0.05 / -0.10%
|
49.80
|
49.95
|
49.50
|
49.75
|
49.68
|
47.59
|
76,900
|
|
|
3/6/2024
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.70
|
49.80
|
49.90
|
47.63
|
80,000
|
|
|
3/5/2024
|
+0.10 / +0.20%
|
50.10
|
50.30
|
50.00
|
50.10
|
50.16
|
47.92
|
69,100
|
|
|
3/4/2024
|
-0.30 / -0.60%
|
50.60
|
50.90
|
49.85
|
50.00
|
50.14
|
47.83
|
120,400
|
|
|
3/1/2024
|
+0.80 / +1.62%
|
49.70
|
50.60
|
49.20
|
50.30
|
50.14
|
48.11
|
113,000
|
|
|
2/29/2024
|
-0.60 / -1.20%
|
50.10
|
50.10
|
48.50
|
49.50
|
49.29
|
47.35
|
229,300
|
|
|
2/28/2024
|
-0.20 / -0.40%
|
50.40
|
50.90
|
49.70
|
50.10
|
50.00
|
47.92
|
239,800
|
|
|
2/27/2024
|
+0.20 / +0.40%
|
50.00
|
51.00
|
49.90
|
50.30
|
50.26
|
48.11
|
75,000
|
|
|
2/26/2024
|
-0.40 / -0.79%
|
50.40
|
50.60
|
49.95
|
50.10
|
50.08
|
47.92
|
80,100
|
|
|
2/23/2024
|
-0.30 / -0.59%
|
50.70
|
51.00
|
50.40
|
50.50
|
50.70
|
48.30
|
71,100
|
|
|
2/22/2024
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.80
|
50.80
|
50.95
|
48.59
|
76,000
|
|
|
2/21/2024
|
+0.30 / +0.59%
|
51.20
|
51.20
|
50.60
|
51.20
|
50.86
|
48.97
|
101,000
|
|
|
2/20/2024
|
-0.40 / -0.78%
|
51.40
|
51.40
|
50.70
|
50.90
|
50.95
|
48.69
|
88,100
|
|
|
2/19/2024
|
+0.10 / +0.20%
|
51.00
|
51.30
|
50.90
|
51.30
|
51.10
|
49.07
|
104,700
|
|
|
2/16/2024
|
-0.50 / -0.97%
|
51.80
|
51.90
|
51.20
|
51.20
|
51.46
|
48.97
|
86,900
|
|
|
2/15/2024
|
-0.60 / -1.15%
|
52.30
|
52.30
|
51.60
|
51.70
|
51.95
|
49.45
|
124,400
|
|
|
2/7/2024
|
-0.20 / -0.38%
|
52.50
|
52.90
|
52.20
|
52.30
|
52.54
|
50.03
|
89,500
|
|
|
2/6/2024
|
+1.50 / +2.94%
|
51.20
|
52.50
|
50.80
|
52.50
|
51.63
|
50.22
|
104,300
|
|
|
2/5/2024
|
+0.30 / +0.59%
|
50.90
|
51.20
|
50.80
|
51.00
|
50.95
|
48.78
|
44,900
|
|
|