|
Closing price on 6/4/2014
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
10,510 |
| Split-adjusted Price |
3.59 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.90
|
3.59
|
10,510
|
|
|
6/3/2014
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
3.59
|
6,820
|
|
|
6/2/2014
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
3.67
|
4,750
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
3.63
|
10,020
|
|
|
5/29/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.63
|
3,400
|
|
|
5/28/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.67
|
1,120
|
|
|
5/27/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.67
|
22,940
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
20
|
|
|
5/23/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
100
|
|
|
5/22/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
3.71
|
1,690
|
|
|
5/21/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.71
|
12,550
|
|
|
5/20/2014
|
+0.10 / +1.09%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.30
|
3.75
|
2,830
|
|
|
5/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
3.71
|
4,290
|
|
|
5/16/2014
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
3.75
|
4,300
|
|
|
5/15/2014
|
0.00 / 0.00%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.40
|
3.59
|
19,420
|
|
|
5/14/2014
|
+0.60 / +6.82%
|
8.20
|
9.40
|
8.20
|
9.40
|
9.40
|
3.59
|
17,750
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
3.36
|
21,150
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.36
|
82,000
|
|
|
5/9/2014
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.40
|
3.59
|
31,220
|
|
|
5/8/2014
|
-0.60 / -6.38%
|
10.00
|
10.00
|
8.80
|
8.80
|
8.80
|
3.36
|
172,270
|
|
|
5/7/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.59
|
8,410
|
|
|
5/6/2014
|
-0.20 / -2.11%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.30
|
3.55
|
64,230
|
|
|
5/5/2014
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.10
|
9.50
|
9.50
|
3.63
|
14,790
|
|
|
4/29/2014
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.55
|
15,110
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.80
|
3.74
|
132,840
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.74
|
4,560
|
|
|
4/24/2014
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
3.74
|
5,830
|
|
|
4/23/2014
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
3.66
|
25,000
|
|
|
4/22/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.63
|
20,810
|
|
|
4/21/2014
|
+0.10 / +1.09%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.30
|
3.55
|
15,070
|
|
|