|
Closing price on 7/30/2019
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
3,900 |
| Split-adjusted Price |
21.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.70 / -1.91%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.41
|
21.13
|
3,900
|
|
|
7/29/2019
|
0.00 / 0.00%
|
36.15
|
36.70
|
36.10
|
36.70
|
36.25
|
21.55
|
8,220
|
|
|
7/26/2019
|
+0.70 / +1.94%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.57
|
21.55
|
3,090
|
|
|
7/25/2019
|
-0.80 / -2.17%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.39
|
21.13
|
4,040
|
|
|
7/24/2019
|
+0.30 / +0.82%
|
36.50
|
36.90
|
36.50
|
36.80
|
36.81
|
21.60
|
4,510
|
|
|
7/23/2019
|
-0.20 / -0.54%
|
36.60
|
36.70
|
36.00
|
36.50
|
36.59
|
21.43
|
12,380
|
|
|
7/22/2019
|
-0.10 / -0.27%
|
36.70
|
36.70
|
36.60
|
36.70
|
36.68
|
21.55
|
12,650
|
|
|
7/19/2019
|
0.00 / 0.00%
|
35.30
|
36.80
|
35.30
|
36.80
|
36.48
|
21.60
|
1,590
|
|
|
7/18/2019
|
+0.10 / +0.27%
|
36.60
|
36.80
|
35.90
|
36.80
|
36.48
|
21.60
|
15,900
|
|
|
7/17/2019
|
+0.10 / +0.27%
|
36.60
|
37.00
|
35.60
|
36.70
|
36.65
|
21.55
|
11,050
|
|
|
7/16/2019
|
0.00 / 0.00%
|
36.60
|
36.60
|
35.85
|
36.60
|
36.27
|
21.49
|
54,760
|
|
|
7/15/2019
|
+1.10 / +3.10%
|
36.60
|
36.60
|
35.25
|
36.60
|
36.33
|
21.49
|
5,450
|
|
|
7/12/2019
|
-1.00 / -2.74%
|
36.50
|
36.60
|
35.50
|
35.50
|
36.49
|
20.84
|
12,360
|
|
|
7/11/2019
|
+0.30 / +0.83%
|
36.50
|
36.50
|
35.55
|
36.50
|
36.11
|
21.43
|
360
|
|
|
7/10/2019
|
+0.15 / +0.42%
|
36.20
|
36.20
|
35.60
|
36.20
|
36.05
|
21.25
|
290
|
|
|
7/9/2019
|
-0.25 / -0.69%
|
36.00
|
36.50
|
35.05
|
36.05
|
36.43
|
21.16
|
5,710
|
|
|
7/8/2019
|
+0.10 / +0.28%
|
35.70
|
36.30
|
35.70
|
36.30
|
36.03
|
21.31
|
2,720
|
|
|
7/5/2019
|
+0.20 / +0.56%
|
36.40
|
36.40
|
35.95
|
36.20
|
36.24
|
21.25
|
1,670
|
|
|
7/4/2019
|
-0.90 / -2.44%
|
36.00
|
36.70
|
36.00
|
36.00
|
36.04
|
21.13
|
8,380
|
|
|
7/3/2019
|
+1.80 / +5.13%
|
35.30
|
36.90
|
35.30
|
36.90
|
36.36
|
21.66
|
330
|
|
|
7/2/2019
|
-0.90 / -2.50%
|
36.00
|
36.70
|
35.00
|
35.10
|
35.51
|
20.61
|
2,140
|
|
|
7/1/2019
|
+1.00 / +2.86%
|
36.00
|
36.60
|
35.10
|
36.00
|
36.27
|
21.13
|
9,070
|
|
|
6/28/2019
|
-0.90 / -2.51%
|
35.00
|
37.00
|
35.00
|
35.00
|
35.88
|
20.55
|
2,620
|
|
|
6/27/2019
|
-0.70 / -1.91%
|
36.65
|
36.70
|
35.55
|
35.90
|
36.20
|
21.08
|
210
|
|
|
6/26/2019
|
+1.60 / +4.57%
|
36.20
|
36.60
|
36.20
|
36.60
|
36.40
|
21.49
|
160
|
|
|
6/25/2019
|
-0.50 / -1.41%
|
34.65
|
36.20
|
34.65
|
35.00
|
35.14
|
20.55
|
740
|
|
|
6/24/2019
|
-0.40 / -1.11%
|
35.95
|
38.05
|
34.30
|
35.50
|
35.95
|
20.84
|
33,130
|
|
|
6/21/2019
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.90
|
35.90
|
35.94
|
21.08
|
3,200
|
|
|
6/20/2019
|
+0.30 / +0.84%
|
35.90
|
36.00
|
35.90
|
36.00
|
35.96
|
21.13
|
4,700
|
|
|
6/19/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.25
|
35.70
|
35.67
|
20.96
|
3,280
|
|
|