|
Closing price on 3/5/2021
|
|
| Open |
51.50 |
| High |
52.00 |
| Low |
50.60 |
| Volume |
31,700 |
| Split-adjusted Price |
35.28 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.40 / +0.78%
|
51.50
|
52.00
|
50.60
|
51.90
|
51.52
|
35.28
|
31,700
|
|
|
3/4/2021
|
0.00 / 0.00%
|
51.50
|
53.00
|
48.00
|
51.50
|
51.85
|
35.00
|
64,000
|
|
|
3/3/2021
|
-0.10 / -0.19%
|
51.70
|
51.70
|
51.50
|
51.50
|
51.61
|
35.00
|
32,100
|
|
|
3/2/2021
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.60
|
51.60
|
51.69
|
35.07
|
13,500
|
|
|
3/1/2021
|
+1.60 / +3.19%
|
50.40
|
52.00
|
50.40
|
51.70
|
51.31
|
35.14
|
48,100
|
|
|
2/26/2021
|
-0.10 / -0.20%
|
50.10
|
50.20
|
47.00
|
50.10
|
49.90
|
34.05
|
23,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
50.20
|
50.30
|
49.90
|
50.20
|
50.16
|
34.12
|
47,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
50.30
|
50.70
|
50.00
|
50.20
|
50.46
|
34.12
|
76,200
|
|
|
2/23/2021
|
+0.30 / +0.60%
|
50.10
|
50.50
|
49.90
|
50.20
|
50.02
|
34.12
|
28,600
|
|
|
2/22/2021
|
+0.70 / +1.42%
|
49.20
|
50.50
|
49.20
|
49.90
|
50.20
|
33.92
|
64,300
|
|
|
2/19/2021
|
-0.80 / -1.60%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.32
|
33.44
|
28,200
|
|
|
2/18/2021
|
+1.10 / +2.25%
|
48.90
|
50.00
|
48.70
|
50.00
|
49.22
|
33.98
|
42,000
|
|
|
2/17/2021
|
+0.90 / +1.88%
|
48.45
|
49.50
|
48.10
|
48.90
|
48.51
|
33.24
|
35,300
|
|
|
2/9/2021
|
+0.50 / +1.05%
|
47.70
|
48.00
|
46.50
|
48.00
|
47.09
|
32.63
|
12,500
|
|
|
2/8/2021
|
-0.50 / -1.04%
|
47.50
|
47.50
|
46.40
|
47.50
|
46.88
|
32.29
|
17,200
|
|
|
2/5/2021
|
+0.40 / +0.84%
|
46.60
|
48.00
|
46.60
|
48.00
|
47.96
|
32.63
|
12,000
|
|
|
2/4/2021
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.60
|
47.60
|
47.01
|
32.35
|
17,100
|
|
|
2/3/2021
|
+1.80 / +3.91%
|
46.00
|
48.00
|
46.00
|
47.80
|
47.08
|
32.49
|
32,300
|
|
|
2/2/2021
|
+1.00 / +2.22%
|
45.00
|
46.50
|
44.50
|
46.00
|
45.45
|
31.27
|
25,600
|
|
|
2/1/2021
|
-1.30 / -2.81%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.84
|
30.59
|
18,600
|
|
|
1/29/2021
|
+2.40 / +5.47%
|
43.00
|
46.40
|
43.00
|
46.30
|
44.43
|
31.47
|
43,300
|
|
|
1/28/2021
|
-2.80 / -6.00%
|
43.80
|
45.00
|
43.45
|
43.90
|
43.90
|
29.84
|
167,700
|
|
|
1/27/2021
|
-1.80 / -3.71%
|
48.60
|
48.60
|
46.50
|
46.70
|
46.90
|
31.74
|
73,400
|
|
|
1/26/2021
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.00
|
48.50
|
47.87
|
32.97
|
44,300
|
|
|
1/25/2021
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.46
|
33.31
|
7,300
|
|
|
1/22/2021
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.50
|
33.98
|
31,400
|
|
|
1/21/2021
|
+2.20 / +4.55%
|
49.00
|
50.50
|
48.50
|
50.50
|
49.50
|
34.32
|
130,800
|
|
|
1/20/2021
|
+1.70 / +3.65%
|
48.90
|
48.90
|
47.00
|
48.30
|
47.82
|
32.83
|
90,100
|
|
|
1/19/2021
|
-0.90 / -1.89%
|
46.60
|
48.00
|
46.60
|
46.60
|
47.22
|
31.67
|
64,900
|
|
|
1/18/2021
|
-1.00 / -2.06%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.89
|
32.29
|
35,600
|
|
|