|
Closing price on 8/9/2023
|
|
| Open |
49.75 |
| High |
49.75 |
| Low |
49.05 |
| Volume |
31,500 |
| Split-adjusted Price |
45.15 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.05 / -0.10%
|
49.75
|
49.75
|
49.05
|
49.70
|
49.24
|
45.15
|
31,500
|
|
|
8/8/2023
|
-1.75 / -3.40%
|
51.40
|
51.40
|
49.00
|
49.75
|
49.91
|
45.20
|
49,700
|
|
|
8/7/2023
|
+2.90 / +5.97%
|
48.60
|
51.50
|
48.60
|
51.50
|
49.94
|
46.79
|
134,300
|
|
|
8/4/2023
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.20
|
48.60
|
48.56
|
44.15
|
30,700
|
|
|
8/3/2023
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.65
|
44.06
|
62,100
|
|
|
8/2/2023
|
+0.20 / +0.41%
|
48.30
|
48.95
|
48.10
|
48.90
|
48.66
|
44.42
|
58,300
|
|
|
8/1/2023
|
+0.20 / +0.41%
|
48.00
|
49.00
|
48.00
|
48.70
|
48.55
|
44.24
|
58,800
|
|
|
7/31/2023
|
+0.70 / +1.46%
|
47.55
|
48.50
|
47.20
|
48.50
|
47.80
|
44.06
|
87,500
|
|
|
7/28/2023
|
-0.65 / -1.34%
|
47.70
|
48.20
|
47.65
|
47.80
|
47.88
|
43.42
|
64,500
|
|
|
7/27/2023
|
-0.40 / -0.82%
|
49.20
|
49.20
|
47.75
|
48.45
|
48.17
|
44.01
|
94,200
|
|
|
7/26/2023
|
+1.25 / +2.63%
|
47.90
|
49.00
|
47.75
|
48.85
|
48.24
|
44.38
|
70,800
|
|
|
7/25/2023
|
-1.20 / -2.46%
|
48.65
|
49.00
|
47.60
|
47.60
|
48.02
|
43.24
|
81,900
|
|
|
7/24/2023
|
+0.50 / +1.04%
|
48.30
|
49.50
|
48.10
|
48.80
|
48.78
|
44.33
|
52,500
|
|
|
7/21/2023
|
-0.20 / -0.41%
|
48.50
|
49.80
|
47.90
|
48.30
|
48.56
|
43.88
|
106,300
|
|
|
7/20/2023
|
+0.70 / +1.46%
|
48.00
|
49.20
|
48.00
|
48.50
|
48.55
|
44.06
|
65,700
|
|
|
7/19/2023
|
+3.10 / +6.94%
|
44.70
|
47.80
|
44.70
|
47.80
|
47.63
|
43.42
|
275,700
|
|
|
7/18/2023
|
-0.30 / -0.67%
|
45.20
|
45.20
|
44.70
|
44.70
|
44.82
|
40.61
|
19,700
|
|
|
7/17/2023
|
-0.20 / -0.44%
|
45.20
|
45.30
|
45.00
|
45.00
|
45.10
|
40.88
|
41,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
45.10
|
45.90
|
45.00
|
45.20
|
45.32
|
41.06
|
46,000
|
|
|
7/13/2023
|
-0.20 / -0.44%
|
44.70
|
45.45
|
44.70
|
45.20
|
45.07
|
41.06
|
37,400
|
|
|
7/12/2023
|
+0.05 / +0.11%
|
45.30
|
45.60
|
44.60
|
45.40
|
45.20
|
41.24
|
32,300
|
|
|
7/11/2023
|
-0.05 / -0.11%
|
45.40
|
45.40
|
44.80
|
45.35
|
45.10
|
41.20
|
43,500
|
|
|
7/10/2023
|
+0.40 / +0.89%
|
45.30
|
46.95
|
45.00
|
45.40
|
45.66
|
41.24
|
88,700
|
|
|
7/7/2023
|
+0.40 / +0.90%
|
44.50
|
45.20
|
44.50
|
45.00
|
44.92
|
40.88
|
38,700
|
|
|
7/6/2023
|
+0.05 / +0.11%
|
44.80
|
44.80
|
43.90
|
44.60
|
44.27
|
40.52
|
38,100
|
|
|
7/5/2023
|
-0.20 / -0.45%
|
44.80
|
44.80
|
44.10
|
44.55
|
44.34
|
40.47
|
56,100
|
|
|
7/4/2023
|
+0.80 / +1.82%
|
43.95
|
45.00
|
43.95
|
44.75
|
44.64
|
40.65
|
80,700
|
|
|
7/3/2023
|
+1.60 / +3.78%
|
43.00
|
44.00
|
42.35
|
43.95
|
43.67
|
39.93
|
83,300
|
|
|
6/30/2023
|
+0.05 / +0.12%
|
41.90
|
42.60
|
41.90
|
42.35
|
42.18
|
38.47
|
29,400
|
|
|
6/29/2023
|
0.00 / 0.00%
|
42.45
|
42.50
|
41.50
|
42.30
|
41.78
|
38.43
|
23,300
|
|
|