|
Closing price on 9/28/2018
|
|
| Open |
29.10 |
| High |
30.10 |
| Low |
29.10 |
| Volume |
14,120 |
| Split-adjusted Price |
16.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.45 / -1.52%
|
29.10
|
30.10
|
29.10
|
29.10
|
29.25
|
16.16
|
14,120
|
|
|
9/27/2018
|
-0.45 / -1.50%
|
30.00
|
30.70
|
29.50
|
29.55
|
29.66
|
16.41
|
19,050
|
|
|
9/26/2018
|
+1.00 / +3.45%
|
29.00
|
30.75
|
29.00
|
30.00
|
29.98
|
16.66
|
62,780
|
|
|
9/25/2018
|
+1.00 / +3.57%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.59
|
16.10
|
93,530
|
|
|
9/24/2018
|
-0.30 / -1.06%
|
28.30
|
28.80
|
27.70
|
28.00
|
28.32
|
15.55
|
22,920
|
|
|
9/21/2018
|
+0.10 / +0.35%
|
28.85
|
28.85
|
28.00
|
28.30
|
28.50
|
15.71
|
3,120
|
|
|
9/20/2018
|
+0.80 / +2.92%
|
27.45
|
28.85
|
27.40
|
28.20
|
27.88
|
15.66
|
35,690
|
|
|
9/19/2018
|
+0.30 / +1.11%
|
27.10
|
27.45
|
27.10
|
27.40
|
27.35
|
15.21
|
23,580
|
|
|
9/18/2018
|
-0.20 / -0.73%
|
27.50
|
27.50
|
26.80
|
27.10
|
26.99
|
15.05
|
36,570
|
|
|
9/17/2018
|
+0.10 / +0.37%
|
27.70
|
27.70
|
26.90
|
27.30
|
26.97
|
15.16
|
5,710
|
|
|
9/14/2018
|
-0.10 / -0.37%
|
26.95
|
27.20
|
26.65
|
27.20
|
26.70
|
15.10
|
8,090
|
|
|
9/13/2018
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.80
|
27.30
|
26.96
|
15.16
|
9,310
|
|
|
9/12/2018
|
-0.05 / -0.18%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.28
|
15.16
|
1,050
|
|
|
9/11/2018
|
+0.45 / +1.67%
|
26.80
|
27.35
|
26.80
|
27.35
|
26.93
|
15.19
|
7,910
|
|
|
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
|
|
|