|
Closing price on 8/5/2016
|
|
| Open |
29.60 |
| High |
31.00 |
| Low |
29.00 |
| Volume |
119,540 |
| Split-adjusted Price |
14.36 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
+1.60 / +5.44%
|
29.60
|
31.00
|
29.00
|
31.00
|
29.81
|
14.36
|
119,540
|
|
|
8/4/2016
|
+0.40 / +1.38%
|
29.00
|
31.00
|
29.00
|
29.40
|
29.60
|
13.62
|
74,490
|
|
|
8/3/2016
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.60
|
29.00
|
28.74
|
13.44
|
79,920
|
|
|
8/2/2016
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.70
|
28.90
|
29.14
|
13.39
|
70,590
|
|
|
8/1/2016
|
-0.30 / -1.01%
|
29.30
|
29.70
|
29.30
|
29.40
|
29.50
|
13.62
|
33,320
|
|
|
7/29/2016
|
+0.20 / +0.68%
|
29.30
|
30.40
|
29.30
|
29.70
|
29.99
|
13.76
|
92,100
|
|
|
7/28/2016
|
+0.70 / +2.43%
|
28.80
|
29.50
|
28.80
|
29.50
|
29.24
|
13.67
|
60,900
|
|
|
7/27/2016
|
+0.30 / +1.05%
|
28.10
|
29.00
|
28.10
|
28.80
|
28.67
|
13.34
|
64,600
|
|
|
7/26/2016
|
-1.50 / -5.00%
|
29.90
|
29.90
|
28.30
|
28.50
|
28.81
|
13.21
|
126,880
|
|
|
7/25/2016
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.12
|
13.90
|
48,380
|
|
|
7/22/2016
|
-1.00 / -3.17%
|
30.50
|
31.00
|
30.00
|
30.50
|
30.37
|
14.13
|
105,350
|
|
|
7/21/2016
|
+0.90 / +2.94%
|
30.60
|
31.70
|
30.60
|
31.50
|
31.20
|
14.60
|
88,150
|
|
|
7/20/2016
|
+0.20 / +0.66%
|
30.20
|
32.00
|
30.00
|
30.60
|
30.81
|
14.18
|
203,520
|
|
|
7/19/2016
|
0.00 / 0.00%
|
31.50
|
31.50
|
29.00
|
30.40
|
30.83
|
14.09
|
113,640
|
|
|
7/18/2016
|
-0.60 / -1.94%
|
30.30
|
31.50
|
30.30
|
30.40
|
30.70
|
14.09
|
43,290
|
|
|
7/15/2016
|
-0.10 / -0.32%
|
31.30
|
31.30
|
29.70
|
31.00
|
30.31
|
14.36
|
211,070
|
|
|
7/14/2016
|
-2.10 / -6.33%
|
33.00
|
33.40
|
31.10
|
31.10
|
32.30
|
14.41
|
199,450
|
|
|
7/13/2016
|
-0.30 / -0.90%
|
34.00
|
34.80
|
32.80
|
33.20
|
34.01
|
15.38
|
127,900
|
|
|
7/12/2016
|
-1.30 / -3.74%
|
34.00
|
34.80
|
32.40
|
33.50
|
32.83
|
15.52
|
346,270
|
|
|
7/11/2016
|
-2.60 / -6.95%
|
36.20
|
36.70
|
34.80
|
34.80
|
35.29
|
16.12
|
208,450
|
|
|
7/8/2016
|
-1.20 / -3.11%
|
38.60
|
38.60
|
36.70
|
37.40
|
37.51
|
17.33
|
156,510
|
|
|
7/7/2016
|
+0.20 / +0.52%
|
38.40
|
39.40
|
38.00
|
38.60
|
38.59
|
17.89
|
200,730
|
|
|
7/6/2016
|
+2.20 / +6.08%
|
35.40
|
38.50
|
35.40
|
38.40
|
37.11
|
17.79
|
267,150
|
|
|
7/5/2016
|
-1.30 / -3.47%
|
37.60
|
37.60
|
36.00
|
36.20
|
36.81
|
16.77
|
384,790
|
|
|
7/4/2016
|
-0.50 / -1.32%
|
38.00
|
39.30
|
37.10
|
37.50
|
38.23
|
17.38
|
371,040
|
|
|
7/1/2016
|
+2.10 / +5.85%
|
35.00
|
38.30
|
35.00
|
38.00
|
37.33
|
17.61
|
280,490
|
|
|
6/30/2016
|
+1.20 / +3.46%
|
35.70
|
36.60
|
35.00
|
35.90
|
36.15
|
16.63
|
263,180
|
|
|
6/29/2016
|
+2.20 / +6.77%
|
32.50
|
34.70
|
32.50
|
34.70
|
33.63
|
16.08
|
356,130
|
|
|
6/28/2016
|
-0.80 / -2.40%
|
33.00
|
33.40
|
32.10
|
32.50
|
32.71
|
15.06
|
115,130
|
|
|
6/27/2016
|
0.00 / 0.00%
|
32.80
|
33.90
|
32.00
|
33.30
|
32.58
|
15.43
|
196,090
|
|
|