Closing price on 9/20/2024
|
|
Open |
40.25 |
High |
40.60 |
Low |
40.25 |
Volume |
25,600 |
Split-adjusted Price |
40.45 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
+0.20 / +0.50%
|
40.25
|
40.60
|
40.25
|
40.45
|
40.36
|
40.45
|
25,600
|
|
9/19/2024
|
-0.25 / -0.62%
|
40.50
|
40.50
|
40.20
|
40.25
|
40.30
|
40.25
|
27,100
|
|
9/18/2024
|
0.00 / 0.00%
|
40.60
|
40.70
|
40.50
|
40.50
|
40.61
|
40.50
|
15,100
|
|
9/17/2024
|
+0.50 / +1.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.15
|
40.50
|
23,500
|
|
9/16/2024
|
-0.25 / -0.62%
|
40.20
|
40.20
|
40.00
|
40.00
|
40.04
|
40.00
|
37,800
|
|
9/13/2024
|
+0.05 / +0.12%
|
40.50
|
40.50
|
40.05
|
40.25
|
40.21
|
40.25
|
57,600
|
|
9/12/2024
|
-0.15 / -0.37%
|
40.75
|
40.80
|
40.20
|
40.20
|
40.37
|
40.20
|
63,700
|
|
9/11/2024
|
+0.10 / +0.25%
|
40.35
|
40.40
|
40.15
|
40.35
|
40.22
|
40.35
|
20,900
|
|
9/10/2024
|
-0.15 / -0.37%
|
40.85
|
40.85
|
40.25
|
40.25
|
40.38
|
40.25
|
24,200
|
|
9/9/2024
|
-0.60 / -1.46%
|
41.00
|
41.00
|
40.30
|
40.40
|
40.44
|
40.40
|
31,300
|
|
9/6/2024
|
-0.15 / -0.36%
|
41.00
|
41.25
|
40.75
|
41.00
|
40.85
|
41.00
|
31,600
|
|
9/5/2024
|
0.00 / 0.00%
|
40.70
|
41.25
|
40.70
|
41.15
|
41.09
|
41.15
|
44,300
|
|
9/4/2024
|
-0.25 / -0.60%
|
41.10
|
41.15
|
40.75
|
41.15
|
41.00
|
41.15
|
30,300
|
|
8/30/2024
|
+0.10 / +0.24%
|
41.40
|
41.60
|
41.30
|
41.40
|
41.42
|
41.40
|
22,300
|
|
8/29/2024
|
-0.30 / -0.72%
|
41.30
|
41.50
|
41.20
|
41.30
|
41.37
|
41.30
|
23,100
|
|
8/28/2024
|
-0.05 / -0.12%
|
41.80
|
41.80
|
41.30
|
41.60
|
41.41
|
41.60
|
11,000
|
|
8/27/2024
|
+0.35 / +0.85%
|
41.50
|
41.80
|
41.20
|
41.65
|
41.44
|
41.65
|
8,900
|
|
8/26/2024
|
-0.10 / -0.24%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.39
|
41.30
|
31,100
|
|
8/23/2024
|
0.00 / 0.00%
|
41.45
|
41.50
|
41.25
|
41.40
|
41.40
|
41.40
|
16,600
|
|
8/22/2024
|
0.00 / 0.00%
|
42.05
|
42.05
|
41.30
|
41.40
|
41.63
|
41.40
|
28,300
|
|
8/21/2024
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.30
|
41.40
|
41.42
|
41.40
|
22,800
|
|
8/20/2024
|
+0.40 / +0.97%
|
41.80
|
41.80
|
41.25
|
41.50
|
41.46
|
41.50
|
13,300
|
|
8/19/2024
|
+0.40 / +0.98%
|
41.00
|
41.60
|
41.00
|
41.10
|
41.37
|
41.10
|
21,200
|
|
8/16/2024
|
+0.20 / +0.49%
|
40.50
|
41.25
|
40.50
|
40.70
|
40.98
|
40.70
|
99,600
|
|
8/15/2024
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.45
|
40.50
|
40.50
|
40.50
|
17,700
|
|
8/14/2024
|
0.00 / 0.00%
|
40.90
|
41.25
|
40.20
|
40.50
|
40.53
|
40.50
|
51,800
|
|
8/13/2024
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.30
|
40.50
|
40.51
|
40.50
|
19,800
|
|
8/12/2024
|
+0.45 / +1.12%
|
40.05
|
41.00
|
40.05
|
40.50
|
40.48
|
40.50
|
19,900
|
|
8/9/2024
|
+0.15 / +0.38%
|
39.90
|
40.10
|
39.90
|
40.05
|
39.99
|
40.05
|
17,300
|
|
8/8/2024
|
-0.30 / -0.75%
|
40.00
|
40.60
|
39.90
|
39.90
|
40.20
|
39.90
|
14,400
|
|
|