|
Closing price on 3/5/2015
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
21,810 |
| Split-adjusted Price |
5.89 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.89
|
21,810
|
|
|
3/4/2015
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.93
|
6,400
|
|
|
3/3/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
27,830
|
|
|
3/2/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
5.85
|
16,830
|
|
|
2/27/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.93
|
7,670
|
|
|
2/26/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
5.93
|
33,470
|
|
|
2/25/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
5.93
|
4,550
|
|
|
2/24/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.93
|
4,600
|
|
|
2/13/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
5.93
|
136,080
|
|
|
2/12/2015
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.40
|
5.81
|
87,520
|
|
|
2/11/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
5.77
|
93,900
|
|
|
2/10/2015
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
5.73
|
131,300
|
|
|
2/9/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
5.81
|
33,200
|
|
|
2/6/2015
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
5.85
|
28,290
|
|
|
2/5/2015
|
-0.40 / -2.74%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
5.73
|
40,050
|
|
|
2/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.60
|
5.89
|
153,330
|
|
|
2/3/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.70
|
5.93
|
16,490
|
|
|
2/2/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
5.97
|
42,490
|
|
|
1/30/2015
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
14.90
|
6.01
|
79,370
|
|
|
1/29/2015
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
6.01
|
45,460
|
|
|
1/28/2015
|
+0.10 / +0.67%
|
15.00
|
16.00
|
15.00
|
15.10
|
15.10
|
6.09
|
78,120
|
|
|
1/27/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
6.05
|
75,780
|
|
|
1/26/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
6.05
|
108,550
|
|
|
1/23/2015
|
+0.50 / +3.42%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
6.09
|
136,530
|
|
|
1/22/2015
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
5.89
|
48,890
|
|
|
1/21/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.80
|
5.97
|
57,010
|
|
|
1/20/2015
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
6.13
|
109,800
|
|
|
1/19/2015
|
+0.70 / +4.86%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.10
|
6.09
|
230,340
|
|
|
1/16/2015
|
+0.40 / +2.86%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.40
|
5.81
|
226,830
|
|
|
1/15/2015
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
5.65
|
26,420
|
|
|