|
Closing price on 6/29/2016
|
|
| Open |
32.50 |
| High |
34.70 |
| Low |
32.50 |
| Volume |
356,130 |
| Split-adjusted Price |
16.08 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+2.20 / +6.77%
|
32.50
|
34.70
|
32.50
|
34.70
|
33.63
|
16.08
|
356,130
|
|
|
6/28/2016
|
-0.80 / -2.40%
|
33.00
|
33.40
|
32.10
|
32.50
|
32.71
|
15.06
|
115,130
|
|
|
6/27/2016
|
0.00 / 0.00%
|
32.80
|
33.90
|
32.00
|
33.30
|
32.58
|
15.43
|
196,090
|
|
|
6/24/2016
|
+0.50 / +1.52%
|
33.30
|
34.50
|
30.60
|
33.30
|
32.29
|
15.43
|
405,780
|
|
|
6/23/2016
|
+2.10 / +6.84%
|
32.00
|
32.80
|
31.90
|
32.80
|
32.68
|
15.20
|
297,660
|
|
|
6/22/2016
|
+2.00 / +6.97%
|
28.70
|
30.70
|
28.20
|
30.70
|
30.18
|
14.22
|
173,150
|
|
|
6/21/2016
|
-0.60 / -2.05%
|
29.00
|
29.20
|
28.60
|
28.70
|
28.88
|
13.30
|
109,530
|
|
|
6/20/2016
|
-0.20 / -0.68%
|
29.50
|
30.00
|
29.10
|
29.30
|
29.34
|
13.11
|
69,950
|
|
|
6/17/2016
|
-0.40 / -1.34%
|
29.60
|
30.10
|
29.30
|
29.50
|
29.47
|
13.20
|
113,910
|
|
|
6/16/2016
|
-0.60 / -1.97%
|
30.50
|
30.70
|
28.50
|
29.90
|
29.98
|
13.38
|
305,260
|
|
|
6/15/2016
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.40
|
30.50
|
30.62
|
13.65
|
147,700
|
|
|
6/14/2016
|
0.00 / 0.00%
|
30.40
|
30.90
|
29.70
|
30.40
|
30.44
|
13.61
|
302,520
|
|
|
6/13/2016
|
+1.00 / +3.40%
|
29.50
|
30.50
|
29.40
|
30.40
|
29.95
|
13.61
|
267,540
|
|
|
6/10/2016
|
+1.70 / +6.14%
|
27.70
|
29.60
|
27.70
|
29.40
|
29.10
|
13.16
|
206,530
|
|
|
6/9/2016
|
+1.20 / +4.53%
|
27.00
|
28.00
|
27.00
|
27.70
|
27.64
|
12.40
|
141,500
|
|
|
6/8/2016
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.55
|
11.86
|
59,100
|
|
|
6/7/2016
|
+0.20 / +0.76%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.53
|
11.90
|
59,210
|
|
|
6/6/2016
|
-0.60 / -2.22%
|
26.70
|
27.00
|
26.30
|
26.40
|
26.62
|
11.81
|
59,510
|
|
|
6/3/2016
|
+0.20 / +0.75%
|
26.70
|
27.50
|
26.70
|
27.00
|
27.01
|
12.08
|
74,420
|
|
|
6/2/2016
|
+0.80 / +3.08%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.83
|
11.99
|
90,810
|
|
|
6/1/2016
|
+1.50 / +6.12%
|
24.70
|
26.10
|
24.70
|
26.00
|
25.89
|
11.64
|
206,560
|
|
|
5/31/2016
|
-0.10 / -0.41%
|
23.80
|
24.50
|
23.80
|
24.50
|
23.98
|
10.96
|
5,380
|
|
|
5/30/2016
|
+0.30 / +1.23%
|
24.80
|
24.80
|
24.20
|
24.60
|
24.61
|
11.01
|
6,420
|
|
|
5/27/2016
|
+0.30 / +1.25%
|
23.80
|
24.30
|
23.80
|
24.30
|
23.95
|
10.88
|
733,070
|
|
|
5/26/2016
|
-0.20 / -0.83%
|
23.90
|
24.20
|
23.80
|
24.00
|
23.96
|
10.74
|
2,930
|
|
|
5/25/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.17
|
10.83
|
108,310
|
|
|
5/24/2016
|
+0.20 / +0.83%
|
24.00
|
25.00
|
24.00
|
24.20
|
24.51
|
10.83
|
17,990
|
|
|
5/23/2016
|
+1.30 / +5.73%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.48
|
10.74
|
113,800
|
|
|
5/20/2016
|
+0.20 / +0.89%
|
22.60
|
23.70
|
22.60
|
22.70
|
23.08
|
10.16
|
10,830
|
|
|
5/19/2016
|
-0.70 / -3.02%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.79
|
10.07
|
30,370
|
|
|