|
Closing price on 5/28/2020
|
|
| Open |
31.50 |
| High |
31.85 |
| Low |
31.20 |
| Volume |
3,320 |
| Split-adjusted Price |
20.86 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.15 / -0.47%
|
31.50
|
31.85
|
31.20
|
31.85
|
31.63
|
20.86
|
3,320
|
|
|
5/27/2020
|
+0.25 / +0.79%
|
31.75
|
32.10
|
31.10
|
32.00
|
31.66
|
20.96
|
25,430
|
|
|
5/26/2020
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.10
|
31.75
|
31.34
|
20.80
|
45,400
|
|
|
5/25/2020
|
-0.15 / -0.47%
|
31.00
|
31.90
|
31.00
|
31.75
|
31.23
|
20.80
|
15,820
|
|
|
5/22/2020
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.10
|
31.90
|
31.35
|
20.90
|
6,380
|
|
|
5/21/2020
|
-2.00 / -5.90%
|
32.40
|
32.50
|
31.00
|
31.90
|
31.81
|
20.90
|
19,740
|
|
|
5/20/2020
|
-0.10 / -0.29%
|
33.95
|
34.10
|
33.80
|
33.90
|
33.95
|
20.90
|
24,240
|
|
|
5/19/2020
|
+0.10 / +0.29%
|
34.10
|
34.40
|
33.80
|
34.00
|
33.96
|
20.96
|
30,830
|
|
|
5/18/2020
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.60
|
33.90
|
33.91
|
20.90
|
15,630
|
|
|
5/15/2020
|
+0.20 / +0.59%
|
33.70
|
34.70
|
33.70
|
33.90
|
33.77
|
20.90
|
463,030
|
|
|
5/14/2020
|
+0.10 / +0.30%
|
33.95
|
35.00
|
33.60
|
33.70
|
34.06
|
20.77
|
66,410
|
|
|
5/13/2020
|
-1.20 / -3.45%
|
34.60
|
34.60
|
33.60
|
33.60
|
33.89
|
20.71
|
30,630
|
|
|
5/12/2020
|
-0.20 / -0.57%
|
34.50
|
35.00
|
33.60
|
34.80
|
34.07
|
21.45
|
44,560
|
|
|
5/11/2020
|
+0.70 / +2.04%
|
33.60
|
35.30
|
33.60
|
35.00
|
34.53
|
21.57
|
35,560
|
|
|
5/8/2020
|
-0.40 / -1.15%
|
34.70
|
35.00
|
34.00
|
34.30
|
34.34
|
21.14
|
29,820
|
|
|
5/7/2020
|
+0.10 / +0.29%
|
34.00
|
34.90
|
34.00
|
34.70
|
34.44
|
21.39
|
16,290
|
|
|
5/6/2020
|
+1.60 / +4.85%
|
33.00
|
35.00
|
33.00
|
34.60
|
33.60
|
21.33
|
40,680
|
|
|
5/5/2020
|
+0.60 / +1.85%
|
32.90
|
33.00
|
32.40
|
33.00
|
32.89
|
20.34
|
11,220
|
|
|
5/4/2020
|
-0.60 / -1.82%
|
31.90
|
33.20
|
31.90
|
32.40
|
32.91
|
19.97
|
22,000
|
|
|
4/29/2020
|
+1.50 / +4.76%
|
31.20
|
33.00
|
31.20
|
33.00
|
32.56
|
20.34
|
14,680
|
|
|
4/28/2020
|
-0.50 / -1.56%
|
31.30
|
32.00
|
31.20
|
31.50
|
31.41
|
19.42
|
3,820
|
|
|
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
|
|
|