|
Closing price on 9/10/2018
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
26.80 |
| Volume |
6,900 |
| Split-adjusted Price |
14.94 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.96
|
14.94
|
6,900
|
|
|
9/7/2018
|
+0.15 / +0.56%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.88
|
14.94
|
520
|
|
|
9/6/2018
|
-0.15 / -0.56%
|
26.40
|
26.90
|
26.40
|
26.75
|
26.81
|
14.85
|
18,540
|
|
|
9/5/2018
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.78
|
14.94
|
9,710
|
|
|
9/4/2018
|
+0.20 / +0.75%
|
27.00
|
27.15
|
27.00
|
27.00
|
27.05
|
14.99
|
5,840
|
|
|
8/31/2018
|
+0.30 / +1.13%
|
26.60
|
27.10
|
26.60
|
26.80
|
26.85
|
14.88
|
8,230
|
|
|
8/30/2018
|
+0.10 / +0.38%
|
26.20
|
26.65
|
26.20
|
26.50
|
26.44
|
14.71
|
64,740
|
|
|
8/29/2018
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.49
|
14.66
|
50,690
|
|
|
8/28/2018
|
-0.20 / -0.75%
|
26.70
|
27.00
|
26.20
|
26.50
|
26.51
|
14.71
|
54,400
|
|
|
8/27/2018
|
-0.25 / -0.93%
|
26.95
|
26.95
|
26.70
|
26.70
|
26.83
|
14.83
|
38,240
|
|
|
8/24/2018
|
-0.20 / -0.74%
|
27.30
|
27.90
|
26.85
|
26.95
|
27.00
|
14.96
|
31,370
|
|
|
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
|
|
|