|
Closing price on 8/8/2022
|
|
| Open |
38.00 |
| High |
38.20 |
| Low |
37.95 |
| Volume |
105,200 |
| Split-adjusted Price |
30.18 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.10 / +0.26%
|
38.00
|
38.20
|
37.95
|
38.10
|
38.05
|
30.18
|
105,200
|
|
|
8/5/2022
|
-0.20 / -0.52%
|
37.85
|
38.20
|
37.60
|
38.00
|
37.95
|
30.10
|
78,000
|
|
|
8/4/2022
|
+0.55 / +1.46%
|
37.95
|
38.60
|
37.85
|
38.20
|
38.10
|
30.26
|
101,600
|
|
|
8/3/2022
|
+0.40 / +1.07%
|
37.00
|
37.70
|
36.70
|
37.65
|
37.09
|
29.82
|
174,000
|
|
|
8/2/2022
|
-0.25 / -0.67%
|
37.70
|
37.70
|
37.20
|
37.25
|
37.37
|
29.51
|
76,200
|
|
|
8/1/2022
|
+0.70 / +1.90%
|
36.85
|
37.50
|
36.50
|
37.50
|
36.94
|
29.70
|
87,600
|
|
|
7/29/2022
|
+0.30 / +0.82%
|
36.50
|
36.95
|
36.00
|
36.80
|
36.32
|
29.15
|
111,600
|
|
|
7/28/2022
|
+0.30 / +0.83%
|
36.50
|
36.85
|
36.15
|
36.50
|
36.42
|
28.91
|
126,500
|
|
|
7/27/2022
|
+0.50 / +1.40%
|
35.50
|
36.25
|
35.30
|
36.20
|
35.61
|
28.67
|
44,000
|
|
|
7/26/2022
|
-0.80 / -2.19%
|
36.40
|
36.40
|
35.50
|
35.70
|
35.97
|
28.28
|
106,500
|
|
|
7/25/2022
|
-0.70 / -1.88%
|
37.10
|
37.10
|
35.80
|
36.50
|
36.48
|
28.91
|
73,000
|
|
|
7/22/2022
|
-0.10 / -0.27%
|
37.30
|
37.50
|
37.20
|
37.20
|
37.32
|
29.47
|
50,300
|
|
|
7/21/2022
|
-0.55 / -1.45%
|
37.30
|
37.60
|
36.80
|
37.30
|
37.31
|
29.55
|
79,000
|
|
|
7/20/2022
|
-0.25 / -0.66%
|
37.30
|
38.00
|
36.50
|
37.85
|
37.13
|
29.98
|
275,100
|
|
|
7/19/2022
|
-0.50 / -1.30%
|
38.90
|
38.90
|
38.00
|
38.10
|
38.20
|
30.18
|
34,100
|
|
|
7/18/2022
|
+0.55 / +1.45%
|
38.05
|
39.40
|
38.00
|
38.60
|
38.60
|
30.58
|
43,200
|
|
|
7/15/2022
|
+0.05 / +0.13%
|
38.15
|
38.80
|
38.00
|
38.05
|
38.41
|
30.14
|
32,900
|
|
|
7/14/2022
|
-0.15 / -0.39%
|
38.10
|
38.50
|
37.90
|
38.00
|
38.10
|
30.10
|
18,100
|
|
|
7/13/2022
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.10
|
38.15
|
38.49
|
30.22
|
63,700
|
|
|
7/12/2022
|
+0.95 / +2.56%
|
37.10
|
38.50
|
36.80
|
38.05
|
37.72
|
30.14
|
53,900
|
|
|
7/11/2022
|
+0.25 / +0.68%
|
36.90
|
37.35
|
36.80
|
37.10
|
37.04
|
29.39
|
43,700
|
|
|
7/8/2022
|
+0.50 / +1.38%
|
36.40
|
37.45
|
36.25
|
36.85
|
36.52
|
29.19
|
62,300
|
|
|
7/7/2022
|
-0.15 / -0.41%
|
36.50
|
36.50
|
35.95
|
36.35
|
36.28
|
28.79
|
38,700
|
|
|
7/6/2022
|
-0.25 / -0.68%
|
36.75
|
36.75
|
36.30
|
36.50
|
36.45
|
28.91
|
37,000
|
|
|
7/5/2022
|
+0.25 / +0.68%
|
36.50
|
36.75
|
36.35
|
36.75
|
36.47
|
29.11
|
38,200
|
|
|
7/4/2022
|
+0.05 / +0.14%
|
36.45
|
37.00
|
36.45
|
36.50
|
36.57
|
28.91
|
18,700
|
|
|
7/1/2022
|
-0.55 / -1.49%
|
36.50
|
36.85
|
36.00
|
36.45
|
36.40
|
28.87
|
52,100
|
|
|
6/30/2022
|
-0.20 / -0.54%
|
37.25
|
38.00
|
36.80
|
37.00
|
37.24
|
29.31
|
95,500
|
|
|
6/29/2022
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.00
|
37.20
|
37.26
|
29.47
|
73,600
|
|
|
6/28/2022
|
+0.50 / +1.35%
|
37.40
|
38.40
|
37.20
|
37.50
|
37.74
|
29.70
|
71,600
|
|
|