|
Closing price on 7/9/2019
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
35.05 |
| Volume |
5,710 |
| Split-adjusted Price |
21.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2019
|
+0.15 / +0.42%
|
35.90
|
36.10
|
35.70
|
35.70
|
36.04
|
20.96
|
1,970
|
|
|
6/17/2019
|
+0.05 / +0.14%
|
35.50
|
35.90
|
35.50
|
35.55
|
35.71
|
20.87
|
7,840
|
|
|
6/14/2019
|
+0.10 / +0.28%
|
34.20
|
35.70
|
34.15
|
35.50
|
34.78
|
20.84
|
690
|
|
|
6/13/2019
|
-0.30 / -0.84%
|
35.65
|
35.70
|
34.05
|
35.40
|
34.41
|
20.78
|
24,230
|
|
|
6/12/2019
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.45
|
35.70
|
35.58
|
20.96
|
5,930
|
|
|
6/11/2019
|
-1.40 / -3.79%
|
34.20
|
36.00
|
34.20
|
35.50
|
35.28
|
20.84
|
4,450
|
|
|
6/10/2019
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.70
|
36.90
|
37.33
|
20.49
|
24,800
|
|
|
6/7/2019
|
+0.60 / +1.65%
|
36.25
|
36.90
|
35.10
|
36.90
|
36.48
|
20.49
|
7,950
|
|
|
6/6/2019
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.60
|
36.30
|
36.29
|
20.16
|
3,500
|
|
|
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
|
|
|