|
Closing price on 5/25/2021
|
|
| Open |
44.50 |
| High |
44.65 |
| Low |
44.50 |
| Volume |
12,800 |
| Split-adjusted Price |
32.20 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.05 / +0.11%
|
44.50
|
44.65
|
44.50
|
44.55
|
44.53
|
32.20
|
12,800
|
|
|
5/24/2021
|
+0.10 / +0.23%
|
44.50
|
44.55
|
43.60
|
44.50
|
44.16
|
32.16
|
25,500
|
|
|
5/21/2021
|
-0.10 / -0.22%
|
44.10
|
44.50
|
43.60
|
44.40
|
44.00
|
32.09
|
26,500
|
|
|
5/20/2021
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.78
|
32.16
|
22,400
|
|
|
5/19/2021
|
-0.30 / -0.66%
|
44.80
|
46.00
|
44.80
|
45.00
|
45.23
|
32.53
|
11,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
45.10
|
45.50
|
45.10
|
45.30
|
45.10
|
32.74
|
8,600
|
|
|
5/17/2021
|
-0.90 / -1.95%
|
46.00
|
46.00
|
45.10
|
45.30
|
45.43
|
32.74
|
26,400
|
|
|
5/14/2021
|
-1.60 / -3.35%
|
47.80
|
47.80
|
46.00
|
46.20
|
46.39
|
33.39
|
28,100
|
|
|
5/13/2021
|
+0.50 / +1.06%
|
49.00
|
49.00
|
47.30
|
47.80
|
47.82
|
34.55
|
28,100
|
|
|
5/12/2021
|
+0.30 / +0.60%
|
49.90
|
50.30
|
49.80
|
50.30
|
50.06
|
34.19
|
22,400
|
|
|
5/11/2021
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.40
|
50.00
|
49.78
|
33.98
|
52,900
|
|
|
5/10/2021
|
-0.10 / -0.20%
|
49.90
|
49.90
|
48.70
|
49.60
|
49.40
|
33.71
|
25,100
|
|
|
5/7/2021
|
+0.40 / +0.81%
|
49.40
|
50.20
|
48.50
|
49.70
|
49.38
|
33.78
|
20,600
|
|
|
5/6/2021
|
+0.50 / +1.02%
|
49.70
|
49.70
|
49.00
|
49.30
|
49.39
|
33.51
|
14,500
|
|
|
5/5/2021
|
+1.20 / +2.52%
|
47.60
|
48.80
|
47.60
|
48.80
|
48.33
|
33.17
|
22,200
|
|
|
5/4/2021
|
-1.40 / -2.86%
|
49.00
|
49.00
|
47.50
|
47.60
|
49.00
|
32.35
|
38,700
|
|
|
4/29/2021
|
+0.30 / +0.62%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.26
|
33.31
|
29,000
|
|
|
4/28/2021
|
+0.20 / +0.41%
|
48.60
|
49.50
|
48.50
|
48.70
|
48.50
|
33.10
|
24,100
|
|
|
4/27/2021
|
+1.30 / +2.75%
|
47.80
|
48.50
|
47.50
|
48.50
|
48.06
|
32.97
|
47,300
|
|
|
4/26/2021
|
-1.30 / -2.68%
|
47.70
|
48.40
|
47.10
|
47.20
|
47.24
|
32.08
|
28,700
|
|
|
4/23/2021
|
+0.50 / +1.04%
|
47.30
|
48.70
|
47.00
|
48.50
|
47.38
|
32.97
|
31,300
|
|
|
4/22/2021
|
-1.00 / -2.04%
|
48.70
|
48.70
|
47.90
|
48.00
|
48.11
|
32.63
|
57,100
|
|
|
4/20/2021
|
-0.50 / -1.01%
|
48.60
|
49.30
|
48.30
|
49.00
|
48.82
|
33.31
|
15,500
|
|
|
4/19/2021
|
+0.40 / +0.81%
|
48.60
|
49.50
|
48.00
|
49.50
|
48.59
|
33.65
|
111,700
|
|
|
4/16/2021
|
-1.00 / -2.00%
|
49.75
|
49.75
|
49.00
|
49.10
|
49.34
|
33.37
|
15,700
|
|
|
4/15/2021
|
-0.10 / -0.20%
|
50.20
|
50.30
|
49.75
|
50.10
|
49.93
|
34.05
|
14,100
|
|
|
4/14/2021
|
-0.30 / -0.59%
|
49.80
|
50.50
|
49.70
|
50.20
|
50.14
|
34.12
|
29,100
|
|
|
4/13/2021
|
-0.30 / -0.59%
|
50.80
|
51.00
|
50.30
|
50.50
|
50.76
|
34.32
|
23,100
|
|
|
4/12/2021
|
+1.10 / +2.21%
|
49.70
|
51.00
|
49.70
|
50.80
|
50.02
|
34.53
|
16,900
|
|
|
4/9/2021
|
-0.10 / -0.20%
|
49.80
|
50.00
|
49.50
|
49.70
|
49.76
|
33.78
|
13,100
|
|
|