|
Closing price on 8/23/2018
|
|
| Open |
27.40 |
| High |
27.60 |
| Low |
27.15 |
| Volume |
35,180 |
| Split-adjusted Price |
15.08 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.25 / -0.91%
|
27.40
|
27.60
|
27.15
|
27.15
|
27.29
|
15.08
|
35,180
|
|
|
8/22/2018
|
-0.35 / -1.26%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.48
|
15.21
|
37,630
|
|
|
8/21/2018
|
+0.05 / +0.18%
|
27.70
|
27.80
|
27.70
|
27.75
|
27.73
|
15.41
|
33,650
|
|
|
8/20/2018
|
-0.50 / -1.77%
|
27.90
|
28.10
|
27.70
|
27.70
|
27.83
|
15.38
|
28,100
|
|
|
8/17/2018
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.00
|
15.66
|
41,540
|
|
|
8/16/2018
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.62
|
15.49
|
20,640
|
|
|
8/15/2018
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.66
|
15.32
|
11,100
|
|
|
8/14/2018
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.60
|
27.70
|
27.72
|
15.38
|
7,360
|
|
|
8/13/2018
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.65
|
15.49
|
8,860
|
|
|
8/10/2018
|
0.00 / 0.00%
|
28.45
|
28.45
|
27.70
|
27.90
|
27.91
|
15.49
|
9,280
|
|
|
8/9/2018
|
-0.05 / -0.18%
|
27.95
|
28.00
|
27.85
|
27.90
|
27.89
|
15.49
|
9,500
|
|
|
8/8/2018
|
+0.25 / +0.90%
|
27.75
|
27.95
|
27.60
|
27.95
|
27.81
|
15.52
|
44,150
|
|
|
8/7/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.74
|
15.38
|
11,750
|
|
|
8/6/2018
|
+0.05 / +0.18%
|
27.65
|
27.90
|
27.65
|
27.70
|
27.70
|
15.38
|
11,770
|
|
|
8/3/2018
|
-0.20 / -0.72%
|
27.25
|
27.95
|
27.25
|
27.65
|
27.54
|
15.35
|
1,380
|
|
|
8/2/2018
|
+0.25 / +0.91%
|
27.65
|
28.00
|
27.50
|
27.85
|
27.66
|
15.46
|
11,820
|
|
|
8/1/2018
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.40
|
27.60
|
27.50
|
15.32
|
20,000
|
|
|
7/31/2018
|
+0.35 / +1.28%
|
27.10
|
28.10
|
27.10
|
27.70
|
27.57
|
15.38
|
10,120
|
|
|
7/30/2018
|
-0.45 / -1.62%
|
27.60
|
27.60
|
27.35
|
27.35
|
27.43
|
15.19
|
15,420
|
|
|
7/27/2018
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.30
|
27.80
|
27.45
|
15.44
|
9,580
|
|
|
7/26/2018
|
+0.70 / +2.56%
|
27.30
|
28.00
|
27.20
|
28.00
|
27.32
|
15.55
|
26,500
|
|
|
7/25/2018
|
-0.20 / -0.73%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.42
|
15.16
|
26,330
|
|
|
7/24/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.24
|
15.27
|
5,800
|
|
|
7/23/2018
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.20
|
27.50
|
27.45
|
15.27
|
12,350
|
|
|
7/20/2018
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.85
|
15.55
|
130
|
|
|
7/19/2018
|
+1.10 / +4.09%
|
26.90
|
28.30
|
26.90
|
28.00
|
28.10
|
15.55
|
23,840
|
|
|
7/18/2018
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.40
|
26.90
|
26.56
|
14.94
|
2,560
|
|
|
7/17/2018
|
+1.40 / +5.41%
|
26.70
|
27.65
|
26.00
|
27.30
|
27.37
|
15.16
|
24,660
|
|
|
7/16/2018
|
+0.35 / +1.37%
|
25.30
|
26.60
|
24.25
|
25.90
|
25.22
|
14.38
|
32,440
|
|
|
7/13/2018
|
-1.35 / -5.02%
|
25.70
|
26.90
|
25.10
|
25.55
|
25.40
|
14.19
|
5,040
|
|
|