|
Closing price on 8/18/2020
|
|
| Open |
38.30 |
| High |
38.40 |
| Low |
37.10 |
| Volume |
45,330 |
| Split-adjusted Price |
24.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.30 / -0.79%
|
38.30
|
38.40
|
37.10
|
37.50
|
37.61
|
24.57
|
45,330
|
|
|
8/17/2020
|
+1.50 / +4.13%
|
36.30
|
38.50
|
36.30
|
37.80
|
37.67
|
24.76
|
34,190
|
|
|
8/14/2020
|
+1.30 / +3.71%
|
35.30
|
36.80
|
35.20
|
36.30
|
36.24
|
23.78
|
127,380
|
|
|
8/13/2020
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.50
|
35.00
|
34.80
|
22.93
|
40,690
|
|
|
8/12/2020
|
-0.05 / -0.14%
|
35.25
|
35.25
|
34.60
|
34.90
|
34.87
|
22.86
|
12,560
|
|
|
8/11/2020
|
-0.30 / -0.85%
|
35.25
|
35.30
|
34.00
|
34.95
|
34.92
|
22.89
|
59,280
|
|
|
8/10/2020
|
+0.35 / +1.00%
|
34.90
|
35.40
|
34.70
|
35.25
|
35.04
|
23.09
|
55,370
|
|
|
8/7/2020
|
+0.80 / +2.35%
|
34.90
|
35.80
|
34.15
|
34.90
|
34.85
|
22.86
|
32,310
|
|
|
8/6/2020
|
+1.40 / +4.28%
|
32.90
|
34.95
|
32.90
|
34.10
|
34.35
|
22.34
|
180,950
|
|
|
8/5/2020
|
+0.80 / +2.51%
|
32.00
|
33.30
|
31.80
|
32.70
|
32.71
|
21.42
|
120,730
|
|
|
8/4/2020
|
+0.55 / +1.75%
|
32.90
|
32.90
|
31.55
|
31.90
|
31.82
|
20.90
|
11,030
|
|
|
8/3/2020
|
+0.85 / +2.79%
|
30.35
|
31.70
|
30.35
|
31.35
|
31.21
|
20.54
|
11,950
|
|
|
7/31/2020
|
-0.70 / -2.24%
|
30.30
|
31.40
|
30.30
|
30.50
|
30.71
|
19.98
|
5,470
|
|
|
7/30/2020
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.90
|
31.20
|
31.23
|
20.44
|
5,220
|
|
|
7/29/2020
|
-1.00 / -3.13%
|
30.80
|
31.95
|
30.70
|
31.00
|
30.82
|
20.31
|
17,000
|
|
|
7/28/2020
|
+0.50 / +1.59%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.87
|
20.96
|
31,380
|
|
|
7/27/2020
|
-1.30 / -3.96%
|
32.30
|
32.30
|
31.40
|
31.50
|
31.94
|
20.63
|
89,980
|
|
|
7/24/2020
|
-0.70 / -2.09%
|
33.80
|
33.80
|
32.00
|
32.80
|
32.76
|
21.49
|
152,790
|
|
|
7/23/2020
|
+0.90 / +2.76%
|
32.60
|
34.00
|
32.50
|
33.50
|
32.84
|
21.94
|
72,160
|
|
|
7/22/2020
|
-0.10 / -0.31%
|
32.85
|
32.85
|
32.60
|
32.60
|
32.63
|
21.36
|
21,240
|
|
|
7/21/2020
|
+0.20 / +0.62%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.60
|
21.42
|
36,290
|
|
|
7/20/2020
|
-0.10 / -0.31%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.75
|
21.29
|
52,210
|
|
|
7/17/2020
|
+2.10 / +6.89%
|
31.10
|
32.60
|
31.10
|
32.60
|
32.21
|
21.36
|
46,540
|
|
|
7/16/2020
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.66
|
19.98
|
9,720
|
|
|
7/15/2020
|
+0.70 / +2.32%
|
30.30
|
30.90
|
30.15
|
30.85
|
30.57
|
20.21
|
11,480
|
|
|
7/14/2020
|
-0.20 / -0.66%
|
30.45
|
30.50
|
30.15
|
30.15
|
30.28
|
19.75
|
13,540
|
|
|
7/13/2020
|
-0.35 / -1.14%
|
30.60
|
30.60
|
30.20
|
30.35
|
30.36
|
19.88
|
26,350
|
|
|
7/10/2020
|
+1.15 / +3.89%
|
29.95
|
31.00
|
29.55
|
30.70
|
30.35
|
20.11
|
18,880
|
|
|
7/9/2020
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.40
|
29.55
|
29.52
|
19.36
|
8,910
|
|
|
7/8/2020
|
-0.50 / -1.66%
|
29.80
|
29.90
|
29.00
|
29.60
|
29.23
|
19.39
|
105,480
|
|
|