|
Closing price on 4/27/2020
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.30 |
| Volume |
20,360 |
| Split-adjusted Price |
19.73 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.30
|
32.00
|
31.97
|
19.73
|
20,360
|
|
|
4/24/2020
|
-1.00 / -3.03%
|
33.50
|
33.50
|
31.40
|
32.00
|
32.31
|
19.73
|
16,030
|
|
|
4/23/2020
|
+1.00 / +3.13%
|
34.00
|
34.00
|
31.75
|
33.00
|
32.61
|
20.34
|
17,540
|
|
|
4/22/2020
|
+0.05 / +0.16%
|
29.90
|
33.45
|
29.90
|
32.00
|
31.77
|
19.73
|
15,580
|
|
|
4/21/2020
|
+0.40 / +1.27%
|
33.20
|
33.55
|
31.50
|
31.95
|
32.49
|
19.69
|
29,360
|
|
|
4/20/2020
|
+2.05 / +6.95%
|
29.50
|
31.55
|
29.50
|
31.55
|
31.34
|
19.45
|
53,510
|
|
|
4/17/2020
|
0.00 / 0.00%
|
30.90
|
31.00
|
29.00
|
29.50
|
29.33
|
18.18
|
8,900
|
|
|
4/16/2020
|
+1.60 / +5.73%
|
27.20
|
29.80
|
27.10
|
29.50
|
28.26
|
18.18
|
30,470
|
|
|
4/15/2020
|
+0.10 / +0.36%
|
27.70
|
27.90
|
27.00
|
27.90
|
27.31
|
17.20
|
9,850
|
|
|
4/14/2020
|
+0.05 / +0.18%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.69
|
17.14
|
7,800
|
|
|
4/13/2020
|
+0.25 / +0.91%
|
27.75
|
27.75
|
27.30
|
27.75
|
27.72
|
17.11
|
1,010
|
|
|
4/10/2020
|
-0.35 / -1.26%
|
27.05
|
27.70
|
27.00
|
27.50
|
27.31
|
16.95
|
10,300
|
|
|
4/9/2020
|
-0.30 / -1.07%
|
28.10
|
28.15
|
27.00
|
27.85
|
27.29
|
17.17
|
60,380
|
|
|
4/8/2020
|
+0.15 / +0.54%
|
28.30
|
28.30
|
28.15
|
28.15
|
28.23
|
17.35
|
80
|
|
|
4/7/2020
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.50
|
28.00
|
28.03
|
17.26
|
1,570
|
|
|
4/6/2020
|
-0.15 / -0.52%
|
27.35
|
28.60
|
27.35
|
28.50
|
27.78
|
17.57
|
1,080
|
|
|
4/3/2020
|
+1.35 / +4.95%
|
28.65
|
28.70
|
28.65
|
28.65
|
28.66
|
17.66
|
170
|
|
|
4/1/2020
|
-1.95 / -6.67%
|
29.15
|
29.20
|
27.30
|
27.30
|
27.58
|
16.83
|
46,010
|
|
|
3/31/2020
|
+0.05 / +0.17%
|
29.95
|
29.95
|
27.20
|
29.25
|
27.41
|
18.03
|
20,430
|
|
|
3/30/2020
|
+1.70 / +6.18%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
18.00
|
10
|
|
|
3/27/2020
|
-1.85 / -6.30%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.95
|
10
|
|
|
3/26/2020
|
+0.35 / +1.21%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
18.09
|
10
|
|
|
3/25/2020
|
+0.05 / +0.17%
|
28.95
|
29.00
|
28.00
|
29.00
|
28.71
|
17.88
|
2,090
|
|
|
3/24/2020
|
+1.05 / +3.76%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
17.85
|
10
|
|
|
3/23/2020
|
-1.10 / -3.79%
|
28.05
|
28.40
|
27.25
|
27.90
|
27.85
|
17.20
|
19,750
|
|
|
3/20/2020
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
17.88
|
10
|
|
|
3/19/2020
|
-0.30 / -1.01%
|
28.10
|
29.40
|
28.10
|
29.30
|
29.37
|
18.06
|
5,040
|
|
|
3/18/2020
|
+1.50 / +5.34%
|
29.65
|
29.65
|
29.50
|
29.60
|
29.60
|
18.25
|
650
|
|
|
3/17/2020
|
-1.70 / -5.70%
|
28.50
|
29.70
|
28.10
|
28.10
|
28.17
|
17.32
|
1,420
|
|
|
3/16/2020
|
+0.80 / +2.76%
|
30.40
|
30.40
|
29.10
|
29.80
|
29.90
|
18.37
|
970
|
|
|