|
Closing price on 4/24/2023
|
|
| Open |
35.85 |
| High |
35.90 |
| Low |
35.75 |
| Volume |
22,600 |
| Split-adjusted Price |
30.82 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
-0.05 / -0.14%
|
35.85
|
35.90
|
35.75
|
35.75
|
35.83
|
30.82
|
22,600
|
|
|
4/21/2023
|
-0.35 / -0.97%
|
36.20
|
36.30
|
35.80
|
35.80
|
36.02
|
30.87
|
43,800
|
|
|
4/20/2023
|
-0.30 / -0.82%
|
36.25
|
36.45
|
36.05
|
36.15
|
36.19
|
31.17
|
32,500
|
|
|
4/19/2023
|
0.00 / 0.00%
|
36.50
|
36.75
|
36.25
|
36.45
|
36.44
|
31.43
|
21,300
|
|
|
4/18/2023
|
+0.05 / +0.14%
|
36.40
|
36.75
|
36.10
|
36.45
|
36.50
|
31.43
|
18,900
|
|
|
4/17/2023
|
-0.10 / -0.27%
|
36.50
|
36.70
|
36.30
|
36.40
|
36.42
|
31.38
|
19,000
|
|
|
4/14/2023
|
-0.35 / -0.95%
|
36.90
|
37.00
|
36.40
|
36.50
|
36.71
|
31.47
|
32,900
|
|
|
4/13/2023
|
+0.15 / +0.41%
|
36.50
|
37.00
|
36.50
|
36.85
|
36.60
|
31.77
|
24,800
|
|
|
4/12/2023
|
+0.10 / +0.27%
|
36.65
|
36.95
|
36.50
|
36.70
|
36.69
|
31.64
|
38,500
|
|
|
4/11/2023
|
0.00 / 0.00%
|
36.50
|
36.75
|
36.50
|
36.60
|
36.58
|
31.56
|
14,800
|
|
|
4/10/2023
|
-0.30 / -0.81%
|
37.45
|
37.45
|
36.50
|
36.60
|
36.85
|
31.56
|
42,100
|
|
|
4/7/2023
|
-0.40 / -1.07%
|
37.30
|
37.35
|
36.90
|
36.90
|
37.02
|
31.82
|
17,100
|
|
|
4/6/2023
|
-0.15 / -0.40%
|
37.45
|
37.90
|
37.30
|
37.30
|
37.52
|
32.16
|
34,700
|
|
|
4/5/2023
|
+0.30 / +0.81%
|
37.00
|
37.55
|
37.00
|
37.45
|
37.29
|
32.29
|
48,300
|
|
|
4/4/2023
|
+0.40 / +1.09%
|
37.00
|
37.15
|
36.80
|
37.15
|
36.99
|
32.03
|
45,000
|
|
|
4/3/2023
|
+0.65 / +1.80%
|
36.30
|
36.75
|
36.30
|
36.75
|
36.54
|
31.69
|
42,100
|
|
|
3/31/2023
|
-0.25 / -0.69%
|
36.25
|
36.30
|
36.00
|
36.10
|
36.15
|
31.13
|
35,100
|
|
|
3/30/2023
|
-0.40 / -1.09%
|
36.35
|
36.90
|
36.35
|
36.35
|
36.61
|
31.34
|
33,600
|
|
|
3/29/2023
|
+0.35 / +0.96%
|
36.50
|
36.75
|
36.40
|
36.75
|
36.57
|
31.69
|
39,400
|
|
|
3/28/2023
|
-0.10 / -0.27%
|
36.50
|
36.90
|
36.40
|
36.40
|
36.61
|
31.38
|
60,500
|
|
|
3/27/2023
|
+0.10 / +0.27%
|
36.15
|
36.80
|
36.15
|
36.50
|
36.42
|
31.47
|
30,800
|
|
|
3/24/2023
|
-0.05 / -0.14%
|
36.45
|
36.45
|
35.95
|
36.40
|
36.16
|
31.38
|
25,200
|
|
|
3/23/2023
|
+0.05 / +0.14%
|
36.00
|
36.50
|
35.90
|
36.45
|
36.14
|
31.43
|
32,900
|
|
|
3/22/2023
|
-0.10 / -0.27%
|
36.70
|
36.75
|
36.40
|
36.40
|
36.57
|
31.38
|
24,000
|
|
|
3/21/2023
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.90
|
36.50
|
36.20
|
31.47
|
20,600
|
|
|
3/20/2023
|
-0.05 / -0.14%
|
36.05
|
36.70
|
36.00
|
36.00
|
36.39
|
31.04
|
22,300
|
|
|
3/17/2023
|
-0.05 / -0.14%
|
36.15
|
36.50
|
36.05
|
36.05
|
36.20
|
31.08
|
18,100
|
|
|
3/16/2023
|
-0.65 / -1.77%
|
36.15
|
36.30
|
36.00
|
36.10
|
36.13
|
31.13
|
15,500
|
|
|
3/15/2023
|
+0.75 / +2.08%
|
36.90
|
37.00
|
36.10
|
36.75
|
36.76
|
31.69
|
21,500
|
|
|
3/14/2023
|
-0.50 / -1.37%
|
36.50
|
36.90
|
35.50
|
36.00
|
35.84
|
31.04
|
38,200
|
|
|