|
Closing price on 5/25/2022
|
|
| Open |
44.80 |
| High |
45.55 |
| Low |
44.00 |
| Volume |
57,000 |
| Split-adjusted Price |
36.08 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.40 / +3.17%
|
44.80
|
45.55
|
44.00
|
45.55
|
44.88
|
36.08
|
57,000
|
|
|
5/24/2022
|
-0.40 / -0.90%
|
44.55
|
44.55
|
43.50
|
44.15
|
44.05
|
34.97
|
23,900
|
|
|
5/23/2022
|
-0.85 / -1.87%
|
45.20
|
45.50
|
44.20
|
44.55
|
44.86
|
35.29
|
33,600
|
|
|
5/20/2022
|
+0.20 / +0.44%
|
45.95
|
46.20
|
45.05
|
45.40
|
45.32
|
35.96
|
20,200
|
|
|
5/19/2022
|
-0.75 / -1.63%
|
44.50
|
45.90
|
44.50
|
45.20
|
45.12
|
35.80
|
23,700
|
|
|
5/18/2022
|
+1.55 / +3.49%
|
44.40
|
46.25
|
43.60
|
45.95
|
45.32
|
36.40
|
40,000
|
|
|
5/17/2022
|
+2.90 / +6.99%
|
42.00
|
44.40
|
41.50
|
44.40
|
43.17
|
35.17
|
42,200
|
|
|
5/16/2022
|
+0.85 / +2.09%
|
43.40
|
43.40
|
40.90
|
41.50
|
41.66
|
32.87
|
43,800
|
|
|
5/13/2022
|
-3.05 / -6.98%
|
44.05
|
44.05
|
40.65
|
40.65
|
41.58
|
32.20
|
152,900
|
|
|
5/12/2022
|
-3.25 / -6.92%
|
46.80
|
46.80
|
43.70
|
43.70
|
44.57
|
34.62
|
114,600
|
|
|
5/11/2022
|
+0.80 / +1.73%
|
47.00
|
47.00
|
46.50
|
46.95
|
46.75
|
37.19
|
25,500
|
|
|
5/10/2022
|
-1.30 / -2.74%
|
44.20
|
46.60
|
44.20
|
46.15
|
45.17
|
36.56
|
76,700
|
|
|
5/9/2022
|
-3.55 / -6.96%
|
51.00
|
51.00
|
47.45
|
47.45
|
47.73
|
37.59
|
275,500
|
|
|
5/6/2022
|
-1.10 / -2.03%
|
53.70
|
53.80
|
52.00
|
53.00
|
53.23
|
40.40
|
67,800
|
|
|
5/5/2022
|
-0.80 / -1.46%
|
55.50
|
55.50
|
53.00
|
54.10
|
53.98
|
41.24
|
41,900
|
|
|
5/4/2022
|
+1.70 / +3.20%
|
53.30
|
55.00
|
53.20
|
54.90
|
54.21
|
41.85
|
49,300
|
|
|
4/29/2022
|
+0.10 / +0.19%
|
52.50
|
53.90
|
52.50
|
53.20
|
53.40
|
40.55
|
60,900
|
|
|
4/28/2022
|
0.00 / 0.00%
|
53.30
|
55.00
|
53.10
|
53.10
|
53.86
|
40.47
|
46,500
|
|
|
4/27/2022
|
+0.50 / +0.95%
|
52.50
|
53.80
|
51.50
|
53.10
|
53.00
|
40.47
|
45,200
|
|
|
4/26/2022
|
+3.35 / +6.80%
|
49.10
|
52.60
|
48.20
|
52.60
|
49.67
|
40.09
|
80,300
|
|
|
4/25/2022
|
-3.35 / -6.37%
|
53.00
|
54.00
|
49.00
|
49.25
|
51.52
|
37.54
|
156,800
|
|
|
4/22/2022
|
-2.90 / -5.23%
|
55.50
|
56.80
|
51.70
|
52.60
|
53.58
|
40.09
|
205,700
|
|
|
4/21/2022
|
-1.10 / -1.94%
|
55.50
|
57.50
|
55.00
|
55.50
|
55.95
|
42.30
|
103,700
|
|
|
4/20/2022
|
+0.60 / +1.07%
|
56.90
|
57.00
|
55.00
|
56.60
|
56.25
|
43.14
|
121,500
|
|
|
4/19/2022
|
-2.50 / -4.27%
|
58.50
|
58.90
|
56.00
|
56.00
|
57.05
|
42.69
|
215,600
|
|
|
4/18/2022
|
-2.50 / -4.10%
|
61.00
|
61.00
|
58.00
|
58.50
|
59.05
|
44.59
|
180,900
|
|
|
4/15/2022
|
+0.30 / +0.49%
|
60.20
|
62.00
|
59.00
|
61.00
|
60.15
|
46.50
|
156,100
|
|
|
4/14/2022
|
-0.60 / -0.98%
|
62.00
|
62.00
|
60.60
|
60.70
|
61.33
|
46.27
|
104,900
|
|
|
4/13/2022
|
+4.00 / +6.98%
|
57.50
|
61.30
|
57.10
|
61.30
|
59.64
|
46.72
|
306,200
|
|
|
4/12/2022
|
-3.70 / -6.07%
|
61.00
|
61.20
|
57.30
|
57.30
|
58.88
|
43.68
|
238,100
|
|
|