|
Closing price on 9/21/2023
|
|
| Open |
53.80 |
| High |
53.80 |
| Low |
52.40 |
| Volume |
43,100 |
| Split-adjusted Price |
50.12 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.40 / -0.76%
|
53.80
|
53.80
|
52.40
|
52.40
|
52.72
|
50.12
|
43,100
|
|
|
9/20/2023
|
-0.50 / -0.94%
|
53.10
|
53.10
|
52.20
|
52.80
|
52.54
|
50.50
|
69,200
|
|
|
9/19/2023
|
+2.20 / +4.31%
|
50.60
|
53.30
|
50.60
|
53.30
|
51.47
|
50.98
|
87,000
|
|
|
9/18/2023
|
-2.70 / -5.02%
|
53.80
|
53.80
|
50.10
|
51.10
|
51.23
|
48.88
|
275,400
|
|
|
9/15/2023
|
-1.20 / -2.18%
|
54.60
|
55.00
|
53.30
|
53.80
|
54.04
|
51.46
|
85,100
|
|
|
9/14/2023
|
-1.70 / -3.00%
|
56.80
|
56.80
|
55.00
|
55.00
|
55.61
|
52.61
|
138,100
|
|
|
9/13/2023
|
+0.70 / +1.19%
|
59.10
|
62.00
|
59.00
|
59.70
|
60.08
|
54.23
|
198,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
58.90
|
59.10
|
58.60
|
59.00
|
58.87
|
53.60
|
159,700
|
|
|
9/11/2023
|
+3.70 / +6.69%
|
56.00
|
59.10
|
56.00
|
59.00
|
58.04
|
53.60
|
252,000
|
|
|
9/8/2023
|
+1.10 / +2.03%
|
54.90
|
55.30
|
54.00
|
55.30
|
54.94
|
50.24
|
88,000
|
|
|
9/7/2023
|
-0.80 / -1.45%
|
56.10
|
56.10
|
54.20
|
54.20
|
54.98
|
49.24
|
97,900
|
|
|
9/6/2023
|
-0.40 / -0.72%
|
56.00
|
56.00
|
54.80
|
55.00
|
55.20
|
49.97
|
167,900
|
|
|
9/5/2023
|
+3.00 / +5.73%
|
55.50
|
55.50
|
54.00
|
55.40
|
54.97
|
50.33
|
173,500
|
|
|
8/31/2023
|
+3.00 / +6.07%
|
50.20
|
52.40
|
49.50
|
52.40
|
50.97
|
47.60
|
136,200
|
|
|
8/30/2023
|
-0.55 / -1.10%
|
50.00
|
50.00
|
49.00
|
49.40
|
49.43
|
44.88
|
40,600
|
|
|
8/29/2023
|
+0.85 / +1.73%
|
49.60
|
50.60
|
49.50
|
49.95
|
50.01
|
45.38
|
79,800
|
|
|
8/28/2023
|
+0.15 / +0.31%
|
49.00
|
49.15
|
48.80
|
49.10
|
49.00
|
44.61
|
28,300
|
|
|
8/25/2023
|
+0.10 / +0.20%
|
49.30
|
49.50
|
48.80
|
48.95
|
49.13
|
44.47
|
50,200
|
|
|
8/24/2023
|
+0.15 / +0.31%
|
48.00
|
49.30
|
48.00
|
48.85
|
48.80
|
44.38
|
45,400
|
|
|
8/23/2023
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.10
|
48.70
|
48.54
|
44.24
|
43,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
48.80
|
49.50
|
48.20
|
48.80
|
48.93
|
44.33
|
84,500
|
|
|
8/21/2023
|
+0.70 / +1.46%
|
48.10
|
49.40
|
48.10
|
48.80
|
48.82
|
44.33
|
39,800
|
|
|
8/18/2023
|
+0.50 / +1.05%
|
48.15
|
49.30
|
48.10
|
48.10
|
48.61
|
43.70
|
206,200
|
|
|
8/17/2023
|
-0.80 / -1.65%
|
48.80
|
48.80
|
47.55
|
47.60
|
47.84
|
43.24
|
65,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
48.30
|
48.40
|
47.75
|
48.40
|
47.94
|
43.97
|
36,100
|
|
|
8/15/2023
|
+0.60 / +1.26%
|
47.80
|
48.80
|
47.80
|
48.40
|
48.46
|
43.97
|
55,600
|
|
|
8/14/2023
|
+0.20 / +0.42%
|
48.40
|
48.40
|
47.60
|
47.80
|
47.87
|
43.42
|
712,600
|
|
|
8/11/2023
|
-0.40 / -0.83%
|
47.90
|
48.00
|
46.80
|
47.60
|
47.20
|
43.24
|
60,700
|
|
|
8/10/2023
|
-1.70 / -3.42%
|
49.20
|
49.30
|
47.70
|
48.00
|
48.32
|
43.61
|
146,600
|
|
|
8/9/2023
|
-0.05 / -0.10%
|
49.75
|
49.75
|
49.05
|
49.70
|
49.24
|
45.15
|
31,500
|
|
|