|
Closing price on 8/17/2015
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
33,610 |
| Split-adjusted Price |
7.65 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.05
|
7.65
|
33,610
|
|
|
8/14/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.06
|
7.65
|
15,170
|
|
|
8/13/2015
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.01
|
7.61
|
55,370
|
|
|
8/12/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.08
|
7.65
|
43,750
|
|
|
8/11/2015
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.19
|
7.69
|
46,230
|
|
|
8/10/2015
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.28
|
7.73
|
6,060
|
|
|
8/7/2015
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.16
|
7.69
|
31,440
|
|
|
8/6/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.17
|
7.73
|
63,280
|
|
|
8/5/2015
|
+0.50 / +2.81%
|
17.80
|
18.50
|
17.80
|
18.30
|
18.26
|
7.73
|
156,420
|
|
|
8/4/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.64
|
7.52
|
80,370
|
|
|
8/3/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.53
|
7.52
|
71,710
|
|
|
7/31/2015
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
7.52
|
36,070
|
|
|
7/30/2015
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
7.52
|
35,340
|
|
|
7/29/2015
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.75
|
7.61
|
61,070
|
|
|
7/28/2015
|
-0.40 / -2.21%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.83
|
7.48
|
156,300
|
|
|
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
|
|
|