|
Closing price on 1/10/2018
|
|
| Open |
33.15 |
| High |
34.00 |
| Low |
33.15 |
| Volume |
57,960 |
| Split-adjusted Price |
17.41 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
+0.50 / +1.51%
|
33.15
|
34.00
|
33.15
|
33.70
|
33.68
|
17.41
|
57,960
|
|
|
1/9/2018
|
+0.10 / +0.30%
|
33.40
|
33.40
|
33.00
|
33.20
|
33.15
|
17.15
|
59,760
|
|
|
1/8/2018
|
0.00 / 0.00%
|
33.10
|
33.40
|
33.00
|
33.10
|
33.18
|
17.10
|
57,000
|
|
|
1/5/2018
|
-0.15 / -0.45%
|
33.20
|
33.35
|
33.10
|
33.10
|
33.18
|
17.10
|
73,210
|
|
|
1/4/2018
|
+0.15 / +0.45%
|
33.00
|
33.30
|
33.00
|
33.25
|
33.12
|
17.18
|
57,430
|
|
|
1/3/2018
|
-0.30 / -0.90%
|
33.40
|
33.40
|
32.85
|
33.10
|
33.05
|
17.10
|
66,290
|
|
|
1/2/2018
|
+0.30 / +0.91%
|
33.20
|
33.50
|
32.80
|
33.40
|
32.93
|
17.25
|
52,600
|
|
|
12/29/2017
|
+0.10 / +0.30%
|
33.00
|
33.60
|
33.00
|
33.10
|
33.16
|
17.10
|
19,180
|
|
|
12/28/2017
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.80
|
33.00
|
32.97
|
17.05
|
46,590
|
|
|
12/27/2017
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.50
|
33.10
|
32.83
|
17.10
|
105,270
|
|
|
12/26/2017
|
-0.70 / -2.08%
|
33.65
|
33.65
|
33.00
|
33.00
|
33.16
|
17.05
|
60,740
|
|
|
12/25/2017
|
+0.40 / +1.20%
|
33.30
|
33.70
|
33.00
|
33.70
|
33.14
|
17.41
|
17,530
|
|
|
12/22/2017
|
-0.15 / -0.45%
|
33.40
|
33.50
|
33.05
|
33.30
|
33.29
|
17.20
|
44,760
|
|
|
12/21/2017
|
-0.20 / -0.59%
|
33.95
|
34.00
|
33.40
|
33.45
|
33.62
|
17.28
|
29,060
|
|
|
12/20/2017
|
-0.75 / -2.18%
|
34.10
|
34.80
|
33.55
|
33.65
|
33.83
|
17.38
|
22,050
|
|
|
12/19/2017
|
+1.20 / +3.61%
|
33.25
|
35.00
|
33.20
|
34.40
|
33.72
|
17.77
|
144,960
|
|
|
12/18/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.23
|
17.15
|
42,280
|
|
|
12/15/2017
|
-0.50 / -1.48%
|
33.80
|
33.80
|
33.00
|
33.20
|
33.07
|
17.15
|
46,390
|
|
|
12/14/2017
|
+0.50 / +1.51%
|
33.40
|
33.70
|
33.10
|
33.70
|
33.31
|
17.41
|
28,940
|
|
|
12/13/2017
|
+0.20 / +0.61%
|
33.45
|
33.50
|
33.00
|
33.20
|
33.15
|
17.15
|
34,210
|
|
|
12/12/2017
|
+0.20 / +0.61%
|
32.80
|
33.40
|
32.00
|
33.00
|
32.39
|
17.05
|
63,130
|
|
|
12/11/2017
|
-0.50 / -1.50%
|
33.30
|
33.50
|
32.80
|
32.80
|
33.06
|
16.94
|
40,080
|
|
|
12/8/2017
|
-0.25 / -0.75%
|
33.80
|
33.85
|
33.30
|
33.30
|
33.43
|
17.20
|
21,510
|
|
|
12/7/2017
|
-0.35 / -1.03%
|
33.95
|
33.95
|
33.50
|
33.55
|
33.79
|
17.33
|
24,770
|
|
|
12/6/2017
|
+0.20 / +0.59%
|
33.70
|
34.10
|
33.40
|
33.90
|
33.65
|
17.51
|
43,540
|
|
|
12/5/2017
|
-0.90 / -2.60%
|
34.40
|
34.50
|
33.70
|
33.70
|
34.11
|
17.41
|
75,380
|
|
|
12/4/2017
|
+0.20 / +0.58%
|
34.50
|
34.85
|
34.50
|
34.60
|
34.66
|
17.87
|
52,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.10
|
34.40
|
34.25
|
17.77
|
58,800
|
|
|
11/30/2017
|
-0.40 / -1.15%
|
34.70
|
34.90
|
34.00
|
34.40
|
34.46
|
17.77
|
69,360
|
|
|
11/29/2017
|
-0.30 / -0.85%
|
35.00
|
35.10
|
34.80
|
34.80
|
34.93
|
17.98
|
65,150
|
|
|