|
Closing price on 4/12/2019
|
|
| Open |
34.50 |
| High |
35.20 |
| Low |
34.10 |
| Volume |
14,220 |
| Split-adjusted Price |
19.41 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2019
|
+0.05 / +0.14%
|
34.50
|
35.20
|
34.10
|
34.95
|
34.81
|
19.41
|
14,220
|
|
|
4/11/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.00
|
34.90
|
34.07
|
19.38
|
1,350
|
|
|
4/10/2019
|
+0.80 / +2.35%
|
34.00
|
36.00
|
34.00
|
34.90
|
34.71
|
19.38
|
1,210
|
|
|
4/9/2019
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.30
|
18.93
|
7,450
|
|
|
4/8/2019
|
-0.25 / -0.72%
|
34.75
|
34.75
|
33.30
|
34.50
|
34.27
|
19.16
|
3,210
|
|
|
4/5/2019
|
-0.10 / -0.29%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
19.29
|
1,000
|
|
|
4/4/2019
|
-0.05 / -0.14%
|
34.75
|
34.85
|
34.50
|
34.85
|
34.83
|
19.35
|
1,780
|
|
|
4/3/2019
|
0.00 / 0.00%
|
34.10
|
34.90
|
33.40
|
34.90
|
34.33
|
19.38
|
200
|
|
|
4/2/2019
|
+0.05 / +0.14%
|
34.85
|
34.90
|
34.80
|
34.90
|
34.86
|
19.38
|
1,570
|
|
|
4/1/2019
|
-0.05 / -0.14%
|
34.85
|
34.85
|
33.55
|
34.85
|
34.33
|
19.35
|
2,680
|
|
|
3/29/2019
|
+0.40 / +1.16%
|
34.90
|
34.90
|
34.50
|
34.90
|
34.90
|
19.38
|
1,920
|
|
|
3/28/2019
|
-0.60 / -1.71%
|
34.90
|
35.00
|
34.50
|
34.50
|
34.74
|
19.16
|
2,130
|
|
|
3/27/2019
|
+1.40 / +4.15%
|
34.95
|
35.10
|
33.95
|
35.10
|
34.51
|
19.49
|
238,270
|
|
|
3/26/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.78
|
18.71
|
1,150
|
|
|
3/25/2019
|
+0.10 / +0.30%
|
33.60
|
35.20
|
33.60
|
33.70
|
34.25
|
18.71
|
4,350
|
|
|
3/22/2019
|
-1.90 / -5.35%
|
35.45
|
35.55
|
33.60
|
33.60
|
34.92
|
18.66
|
10,480
|
|
|
3/21/2019
|
+0.40 / +1.14%
|
34.15
|
35.50
|
34.15
|
35.50
|
35.25
|
19.71
|
16,710
|
|
|
3/20/2019
|
-0.20 / -0.57%
|
35.60
|
35.60
|
34.80
|
35.10
|
35.23
|
19.49
|
18,110
|
|
|
3/19/2019
|
+0.10 / +0.28%
|
35.70
|
35.70
|
34.80
|
35.30
|
35.12
|
19.60
|
15,290
|
|
|
3/18/2019
|
-0.40 / -1.12%
|
35.50
|
35.70
|
34.10
|
35.20
|
35.37
|
19.54
|
13,400
|
|
|
3/15/2019
|
+0.05 / +0.14%
|
35.20
|
35.70
|
33.10
|
35.60
|
34.74
|
19.77
|
7,570
|
|
|
3/14/2019
|
+0.15 / +0.42%
|
35.40
|
36.00
|
35.40
|
35.55
|
35.68
|
19.74
|
26,510
|
|
|
3/13/2019
|
+0.40 / +1.14%
|
35.10
|
35.40
|
35.10
|
35.40
|
35.20
|
19.66
|
19,860
|
|
|
3/12/2019
|
+0.40 / +1.16%
|
34.70
|
35.00
|
34.30
|
35.00
|
34.85
|
19.43
|
8,350
|
|
|
3/11/2019
|
+0.70 / +2.06%
|
34.60
|
35.70
|
34.50
|
34.60
|
35.41
|
19.21
|
79,530
|
|
|
3/8/2019
|
-0.30 / -0.88%
|
34.60
|
35.30
|
33.50
|
33.90
|
34.88
|
18.82
|
38,680
|
|
|
3/7/2019
|
-0.80 / -2.29%
|
34.50
|
35.55
|
34.10
|
34.20
|
35.03
|
18.99
|
245,680
|
|
|
3/6/2019
|
+0.95 / +2.79%
|
34.05
|
35.20
|
34.05
|
35.00
|
34.87
|
19.43
|
32,610
|
|
|
3/5/2019
|
-0.35 / -1.02%
|
33.30
|
34.40
|
33.30
|
34.05
|
34.22
|
18.91
|
10,870
|
|
|
3/4/2019
|
0.00 / 0.00%
|
33.85
|
34.40
|
33.85
|
34.40
|
34.18
|
19.10
|
646,080
|
|
|