|
Closing price on 5/2/2019
|
|
| Open |
36.45 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
4,690 |
| Split-adjusted Price |
19.99 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.45 / -1.23%
|
36.45
|
36.50
|
36.00
|
36.00
|
36.46
|
19.99
|
4,690
|
|
|
4/26/2019
|
+0.15 / +0.41%
|
36.60
|
36.60
|
35.65
|
36.45
|
36.29
|
20.24
|
8,790
|
|
|
4/25/2019
|
+0.60 / +1.68%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.13
|
20.16
|
11,570
|
|
|
4/24/2019
|
-0.40 / -1.11%
|
36.50
|
36.50
|
35.10
|
35.70
|
36.28
|
19.82
|
9,290
|
|
|
4/23/2019
|
+0.25 / +0.70%
|
35.90
|
36.60
|
35.90
|
36.10
|
36.32
|
20.04
|
15,200
|
|
|
4/22/2019
|
+0.65 / +1.85%
|
37.40
|
37.40
|
35.60
|
35.85
|
36.17
|
19.91
|
23,970
|
|
|
4/19/2019
|
+0.20 / +0.57%
|
34.80
|
35.30
|
34.80
|
35.20
|
35.08
|
19.54
|
55,810
|
|
|
4/18/2019
|
0.00 / 0.00%
|
34.95
|
35.10
|
34.80
|
35.00
|
34.92
|
19.43
|
12,430
|
|
|
4/17/2019
|
-0.20 / -0.57%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.00
|
19.43
|
7,600
|
|
|
4/16/2019
|
+0.25 / +0.72%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.12
|
19.54
|
22,040
|
|
|
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
|
|
|