|
Closing price on 6/5/2019
|
|
| Open |
35.80 |
| High |
36.30 |
| Low |
34.15 |
| Volume |
30,290 |
| Split-adjusted Price |
20.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.30 / +0.83%
|
35.80
|
36.30
|
34.15
|
36.30
|
34.60
|
20.16
|
30,290
|
|
|
6/4/2019
|
0.00 / 0.00%
|
35.15
|
36.00
|
35.15
|
36.00
|
35.58
|
19.99
|
210
|
|
|
6/3/2019
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.50
|
36.00
|
35.93
|
19.99
|
770
|
|
|
5/31/2019
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.20
|
36.10
|
35.29
|
20.04
|
1,700
|
|
|
5/30/2019
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
20.04
|
4,900
|
|
|
5/29/2019
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.15
|
20.04
|
7,800
|
|
|
5/28/2019
|
-0.10 / -0.28%
|
35.40
|
36.10
|
35.40
|
36.10
|
36.05
|
20.04
|
11,430
|
|
|
5/27/2019
|
-0.30 / -0.82%
|
35.50
|
36.50
|
35.50
|
36.20
|
36.30
|
20.10
|
4,380
|
|
|
5/24/2019
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.41
|
20.27
|
4,120
|
|
|
5/23/2019
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.20
|
36.40
|
36.36
|
20.21
|
3,630
|
|
|
5/22/2019
|
+0.30 / +0.84%
|
35.90
|
36.20
|
35.90
|
36.20
|
36.08
|
20.10
|
14,330
|
|
|
5/21/2019
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
19.93
|
730
|
|
|
5/20/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
19.99
|
4,620
|
|
|
5/17/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.95
|
19.99
|
3,350
|
|
|
5/16/2019
|
-0.10 / -0.28%
|
36.10
|
36.15
|
35.60
|
36.00
|
36.12
|
19.99
|
8,140
|
|
|
5/15/2019
|
+0.10 / +0.28%
|
36.00
|
36.10
|
35.50
|
36.10
|
36.09
|
20.04
|
9,200
|
|
|
5/14/2019
|
-0.20 / -0.55%
|
36.10
|
36.10
|
35.50
|
36.00
|
35.75
|
19.99
|
1,930
|
|
|
5/13/2019
|
+0.10 / +0.28%
|
35.75
|
36.25
|
35.75
|
36.20
|
36.07
|
20.10
|
8,040
|
|
|
5/10/2019
|
-0.15 / -0.41%
|
36.25
|
36.25
|
35.70
|
36.10
|
36.19
|
20.04
|
11,660
|
|
|
5/9/2019
|
0.00 / 0.00%
|
36.25
|
36.25
|
35.00
|
36.25
|
35.55
|
20.13
|
10,380
|
|
|
5/8/2019
|
-0.05 / -0.14%
|
36.00
|
36.25
|
35.60
|
36.25
|
35.76
|
20.13
|
3,300
|
|
|
5/7/2019
|
-0.05 / -0.14%
|
36.40
|
36.40
|
35.90
|
36.30
|
36.36
|
20.16
|
2,310
|
|
|
5/6/2019
|
-0.05 / -0.14%
|
36.30
|
36.40
|
35.50
|
36.35
|
35.85
|
20.18
|
10,320
|
|
|
5/3/2019
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.00
|
36.40
|
36.41
|
20.21
|
16,700
|
|
|
5/2/2019
|
-0.45 / -1.23%
|
36.45
|
36.50
|
36.00
|
36.00
|
36.46
|
19.99
|
4,690
|
|
|
4/26/2019
|
+0.15 / +0.41%
|
36.60
|
36.60
|
35.65
|
36.45
|
36.29
|
20.24
|
8,790
|
|
|
4/25/2019
|
+0.60 / +1.68%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.13
|
20.16
|
11,570
|
|
|
4/24/2019
|
-0.40 / -1.11%
|
36.50
|
36.50
|
35.10
|
35.70
|
36.28
|
19.82
|
9,290
|
|
|
4/23/2019
|
+0.25 / +0.70%
|
35.90
|
36.60
|
35.90
|
36.10
|
36.32
|
20.04
|
15,200
|
|
|
4/22/2019
|
+0.65 / +1.85%
|
37.40
|
37.40
|
35.60
|
35.85
|
36.17
|
19.91
|
23,970
|
|
|