|
Closing price on 7/27/2015
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
88,280 |
| Split-adjusted Price |
7.65 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.10
|
17.94
|
7.65
|
88,280
|
|
|
7/24/2015
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.20
|
18.07
|
7.69
|
77,490
|
|
|
7/23/2015
|
+0.20 / +1.11%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.42
|
7.69
|
308,110
|
|
|
7/22/2015
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.07
|
7.61
|
154,870
|
|
|
7/21/2015
|
+0.40 / +2.22%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.26
|
7.77
|
55,980
|
|
|
7/20/2015
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.91
|
7.61
|
17,250
|
|
|
7/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.98
|
7.56
|
28,310
|
|
|
7/16/2015
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.92
|
7.61
|
27,460
|
|
|
7/15/2015
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.80
|
17.90
|
17.96
|
7.56
|
120,420
|
|
|
7/14/2015
|
-0.40 / -2.13%
|
18.50
|
18.50
|
17.80
|
18.40
|
18.16
|
7.77
|
51,810
|
|
|
7/13/2015
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.68
|
7.94
|
33,450
|
|
|
7/10/2015
|
+1.10 / +6.21%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.46
|
7.94
|
313,720
|
|
|
7/9/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.61
|
7.48
|
154,600
|
|
|
7/8/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.43
|
7.44
|
66,090
|
|
|
7/7/2015
|
+0.30 / +1.73%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.52
|
7.44
|
140,560
|
|
|
7/6/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.26
|
7.31
|
65,520
|
|
|
7/3/2015
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.19
|
7.31
|
176,980
|
|
|
7/2/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
7.23
|
23,800
|
|
|
7/1/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.07
|
7.23
|
41,660
|
|
|
6/30/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.15
|
7.23
|
11,020
|
|
|
6/29/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.13
|
7.31
|
10,510
|
|
|
6/26/2015
|
+0.10 / +0.58%
|
17.20
|
17.70
|
17.20
|
17.20
|
17.41
|
7.27
|
92,800
|
|
|
6/25/2015
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.17
|
7.23
|
21,200
|
|
|
6/24/2015
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.09
|
7.27
|
122,260
|
|
|
6/23/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.22
|
7.23
|
118,650
|
|
|
6/22/2015
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.28
|
7.27
|
22,970
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.33
|
7.35
|
53,600
|
|
|
6/18/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.38
|
7.35
|
37,910
|
|
|
6/17/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
7.39
|
11,170
|
|
|
6/16/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
7.39
|
30,030
|
|
|