|
Closing price on 7/1/2022
|
|
| Open |
36.50 |
| High |
36.85 |
| Low |
36.00 |
| Volume |
52,100 |
| Split-adjusted Price |
28.87 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.55 / -1.49%
|
36.50
|
36.85
|
36.00
|
36.45
|
36.40
|
28.87
|
52,100
|
|
|
6/30/2022
|
-0.20 / -0.54%
|
37.25
|
38.00
|
36.80
|
37.00
|
37.24
|
29.31
|
95,500
|
|
|
6/29/2022
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.00
|
37.20
|
37.26
|
29.47
|
73,600
|
|
|
6/28/2022
|
+0.50 / +1.35%
|
37.40
|
38.40
|
37.20
|
37.50
|
37.74
|
29.70
|
71,600
|
|
|
6/27/2022
|
+1.20 / +3.35%
|
36.40
|
37.00
|
35.85
|
37.00
|
36.60
|
29.31
|
43,500
|
|
|
6/24/2022
|
-1.10 / -2.98%
|
37.55
|
37.55
|
35.30
|
35.80
|
36.43
|
28.36
|
45,600
|
|
|
6/23/2022
|
+1.65 / +4.68%
|
35.30
|
36.90
|
35.25
|
36.90
|
36.22
|
29.23
|
41,200
|
|
|
6/22/2022
|
+0.15 / +0.43%
|
35.90
|
35.90
|
34.00
|
35.25
|
34.73
|
27.92
|
92,400
|
|
|
6/21/2022
|
-1.00 / -2.77%
|
36.25
|
36.75
|
35.10
|
35.10
|
35.95
|
27.80
|
72,200
|
|
|
6/20/2022
|
-2.40 / -6.23%
|
38.80
|
38.80
|
36.05
|
36.10
|
36.67
|
28.60
|
178,000
|
|
|
6/17/2022
|
-0.90 / -2.28%
|
39.00
|
39.00
|
37.50
|
38.50
|
37.97
|
30.50
|
139,700
|
|
|
6/16/2022
|
+1.40 / +3.68%
|
38.50
|
39.70
|
38.50
|
39.40
|
39.00
|
31.21
|
60,900
|
|
|
6/15/2022
|
-2.80 / -6.86%
|
40.80
|
41.10
|
37.95
|
38.00
|
38.38
|
30.10
|
376,400
|
|
|
6/14/2022
|
-0.15 / -0.37%
|
40.10
|
41.90
|
40.00
|
40.80
|
40.88
|
32.32
|
50,800
|
|
|
6/13/2022
|
-3.05 / -6.93%
|
42.00
|
42.80
|
40.95
|
40.95
|
41.58
|
32.44
|
197,000
|
|
|
6/10/2022
|
-0.95 / -2.11%
|
44.60
|
44.80
|
44.00
|
44.00
|
44.27
|
34.85
|
110,600
|
|
|
6/9/2022
|
+0.05 / +0.11%
|
44.90
|
45.20
|
44.60
|
44.95
|
44.94
|
35.61
|
54,600
|
|
|
6/8/2022
|
+0.90 / +2.05%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.62
|
35.57
|
81,300
|
|
|
6/7/2022
|
+0.80 / +1.85%
|
43.20
|
44.00
|
42.80
|
44.00
|
43.23
|
34.85
|
73,200
|
|
|
6/6/2022
|
+0.15 / +0.35%
|
43.30
|
44.60
|
43.00
|
43.20
|
43.89
|
34.22
|
50,800
|
|
|
6/3/2022
|
+0.05 / +0.12%
|
43.10
|
44.40
|
42.95
|
43.05
|
43.46
|
34.10
|
134,100
|
|
|
6/2/2022
|
-0.70 / -1.60%
|
43.80
|
43.85
|
43.00
|
43.00
|
43.53
|
34.06
|
96,600
|
|
|
6/1/2022
|
-0.85 / -1.91%
|
44.50
|
44.80
|
43.60
|
43.70
|
44.00
|
34.62
|
83,200
|
|
|
5/31/2022
|
-0.65 / -1.44%
|
45.20
|
45.40
|
44.40
|
44.55
|
44.84
|
35.29
|
78,800
|
|
|
5/30/2022
|
-0.10 / -0.22%
|
45.00
|
45.30
|
44.80
|
45.20
|
44.99
|
35.80
|
105,800
|
|
|
5/27/2022
|
-0.20 / -0.44%
|
45.00
|
45.45
|
44.80
|
45.30
|
44.96
|
35.88
|
84,600
|
|
|
5/26/2022
|
-0.05 / -0.11%
|
45.60
|
46.70
|
44.95
|
45.50
|
45.10
|
36.04
|
51,500
|
|
|
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
|
|
|