|
Closing price on 8/22/2019
|
|
| Open |
33.60 |
| High |
33.95 |
| Low |
33.20 |
| Volume |
5,230 |
| Split-adjusted Price |
19.55 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.70 / -2.06%
|
33.60
|
33.95
|
33.20
|
33.30
|
33.27
|
19.55
|
5,230
|
|
|
8/21/2019
|
-0.45 / -1.31%
|
34.70
|
34.70
|
33.60
|
34.00
|
34.12
|
19.96
|
5,540
|
|
|
8/20/2019
|
-0.35 / -1.01%
|
34.60
|
34.60
|
34.00
|
34.45
|
34.08
|
20.22
|
6,250
|
|
|
8/19/2019
|
-0.05 / -0.14%
|
34.85
|
35.00
|
34.45
|
34.80
|
34.66
|
20.43
|
7,010
|
|
|
8/16/2019
|
-0.75 / -2.11%
|
34.55
|
35.10
|
34.20
|
34.85
|
34.44
|
20.46
|
27,120
|
|
|
8/15/2019
|
-0.30 / -0.84%
|
35.65
|
35.65
|
34.60
|
35.60
|
34.98
|
20.90
|
46,500
|
|
|
8/14/2019
|
-0.10 / -0.28%
|
36.10
|
36.10
|
34.85
|
35.90
|
35.00
|
21.08
|
3,400
|
|
|
8/13/2019
|
-0.15 / -0.41%
|
36.45
|
36.45
|
34.50
|
36.00
|
35.00
|
21.13
|
57,400
|
|
|
8/12/2019
|
+0.85 / +2.41%
|
36.40
|
36.40
|
35.35
|
36.15
|
35.77
|
21.22
|
3,690
|
|
|
8/9/2019
|
-1.10 / -3.02%
|
36.15
|
36.15
|
35.30
|
35.30
|
35.51
|
20.72
|
3,210
|
|
|
8/8/2019
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
21.37
|
500
|
|
|
8/7/2019
|
-0.05 / -0.14%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.20
|
21.37
|
150
|
|
|
8/6/2019
|
-0.05 / -0.14%
|
35.10
|
36.45
|
34.05
|
36.45
|
35.75
|
21.40
|
13,120
|
|
|
8/5/2019
|
-0.05 / -0.14%
|
36.50
|
36.55
|
35.55
|
36.50
|
36.18
|
21.43
|
3,040
|
|
|
8/2/2019
|
0.00 / 0.00%
|
36.50
|
36.55
|
36.50
|
36.55
|
36.53
|
21.46
|
3,520
|
|
|
8/1/2019
|
+0.45 / +1.25%
|
36.35
|
36.55
|
35.10
|
36.55
|
36.22
|
21.46
|
10,160
|
|
|
7/31/2019
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
21.19
|
2,870
|
|
|
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
|
|
|