|
Closing price on 7/7/2020
|
|
| Open |
29.80 |
| High |
30.10 |
| Low |
29.80 |
| Volume |
25,030 |
| Split-adjusted Price |
19.72 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.80
|
30.10
|
29.88
|
19.72
|
25,030
|
|
|
7/6/2020
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.80
|
29.80
|
30.25
|
19.52
|
18,250
|
|
|
7/3/2020
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.20
|
30.40
|
30.48
|
19.91
|
11,220
|
|
|
7/2/2020
|
+0.30 / +0.99%
|
30.80
|
30.85
|
30.70
|
30.70
|
30.76
|
20.11
|
1,700
|
|
|
7/1/2020
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.96
|
19.91
|
62,280
|
|
|
6/30/2020
|
-0.20 / -0.68%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.13
|
19.00
|
8,650
|
|
|
6/29/2020
|
-0.60 / -2.01%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.46
|
19.13
|
3,700
|
|
|
6/26/2020
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.84
|
19.52
|
2,480
|
|
|
6/25/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.00
|
30.50
|
29.99
|
19.98
|
7,470
|
|
|
6/24/2020
|
+0.20 / +0.66%
|
30.75
|
30.80
|
29.85
|
30.50
|
29.91
|
19.98
|
10,800
|
|
|
6/23/2020
|
+0.50 / +1.68%
|
29.90
|
30.40
|
29.85
|
30.30
|
30.00
|
19.85
|
10,400
|
|
|
6/22/2020
|
-0.15 / -0.50%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.86
|
19.52
|
19,990
|
|
|
6/19/2020
|
+0.95 / +3.28%
|
29.00
|
29.95
|
29.00
|
29.95
|
29.08
|
19.62
|
2,510
|
|
|
6/18/2020
|
+0.30 / +1.05%
|
28.80
|
29.00
|
28.70
|
29.00
|
28.81
|
19.00
|
20,480
|
|
|
6/17/2020
|
0.00 / 0.00%
|
28.75
|
28.95
|
28.70
|
28.70
|
28.75
|
18.80
|
10,540
|
|
|
6/16/2020
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.70
|
18.80
|
15,540
|
|
|
6/15/2020
|
-1.10 / -3.70%
|
30.00
|
30.00
|
28.50
|
28.60
|
29.23
|
18.74
|
24,430
|
|
|
6/12/2020
|
-0.80 / -2.62%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.67
|
19.46
|
28,550
|
|
|
6/11/2020
|
-1.00 / -3.17%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.83
|
19.98
|
29,970
|
|
|
6/10/2020
|
0.00 / 0.00%
|
31.20
|
31.70
|
31.20
|
31.50
|
31.25
|
20.63
|
3,360
|
|
|
6/9/2020
|
-0.50 / -1.56%
|
31.30
|
32.00
|
31.30
|
31.50
|
31.89
|
20.63
|
3,230
|
|
|
6/8/2020
|
+0.60 / +1.91%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.36
|
20.96
|
47,990
|
|
|
6/5/2020
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.21
|
20.57
|
13,940
|
|
|
6/4/2020
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.15
|
20.57
|
25,650
|
|
|
6/3/2020
|
-0.10 / -0.32%
|
31.05
|
31.50
|
31.05
|
31.40
|
31.34
|
20.57
|
8,520
|
|
|
6/2/2020
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.51
|
20.63
|
6,410
|
|
|
6/1/2020
|
+0.05 / +0.16%
|
31.90
|
32.00
|
31.50
|
31.70
|
31.63
|
20.77
|
8,000
|
|
|
5/29/2020
|
-0.20 / -0.63%
|
31.30
|
31.70
|
31.00
|
31.65
|
31.10
|
20.73
|
6,270
|
|
|
5/28/2020
|
-0.15 / -0.47%
|
31.50
|
31.85
|
31.20
|
31.85
|
31.63
|
20.86
|
3,320
|
|
|
5/27/2020
|
+0.25 / +0.79%
|
31.75
|
32.10
|
31.10
|
32.00
|
31.66
|
20.96
|
25,430
|
|
|