|
Closing price on 1/20/2020
|
|
| Open |
30.20 |
| High |
31.50 |
| Low |
30.20 |
| Volume |
1,960 |
| Split-adjusted Price |
18.73 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
+0.50 / +1.61%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.12
|
18.73
|
1,960
|
|
|
1/17/2020
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.65
|
18.43
|
4,470
|
|
|
1/16/2020
|
-0.65 / -2.07%
|
31.55
|
31.90
|
30.75
|
30.75
|
31.58
|
18.29
|
1,140
|
|
|
1/15/2020
|
-0.05 / -0.16%
|
31.45
|
31.45
|
30.50
|
31.40
|
31.09
|
18.67
|
1,930
|
|
|
1/14/2020
|
-0.20 / -0.63%
|
30.10
|
31.45
|
30.10
|
31.45
|
30.78
|
18.70
|
50
|
|
|
1/13/2020
|
+0.25 / +0.80%
|
31.90
|
31.90
|
30.30
|
31.65
|
30.54
|
18.82
|
2,030
|
|
|
1/10/2020
|
-0.40 / -1.26%
|
31.40
|
32.90
|
31.40
|
31.40
|
32.35
|
18.67
|
1,020
|
|
|
1/9/2020
|
-0.15 / -0.47%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
18.91
|
350
|
|
|
1/8/2020
|
+0.95 / +3.06%
|
30.60
|
31.95
|
30.40
|
31.95
|
30.95
|
19.00
|
7,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.60
|
31.00
|
30.98
|
18.43
|
67,140
|
|
|
1/6/2020
|
+0.35 / +1.14%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.68
|
18.43
|
14,960
|
|
|
1/3/2020
|
-1.30 / -4.07%
|
33.10
|
33.10
|
30.50
|
30.65
|
31.65
|
18.23
|
790
|
|
|
1/2/2020
|
+0.05 / +0.16%
|
32.45
|
32.45
|
30.55
|
31.95
|
32.00
|
19.00
|
250
|
|
|
12/31/2019
|
+0.90 / +2.90%
|
31.90
|
33.10
|
30.40
|
31.90
|
31.56
|
18.97
|
3,580
|
|
|
12/30/2019
|
-0.50 / -1.59%
|
31.50
|
32.00
|
30.35
|
31.00
|
30.88
|
18.43
|
4,210
|
|
|
12/27/2019
|
+0.75 / +2.44%
|
30.90
|
31.90
|
30.35
|
31.50
|
30.83
|
18.73
|
2,660
|
|
|
12/26/2019
|
-1.10 / -3.45%
|
30.30
|
31.80
|
30.30
|
30.75
|
31.00
|
18.29
|
3,000
|
|
|
12/25/2019
|
+1.05 / +3.41%
|
30.80
|
31.95
|
30.40
|
31.85
|
31.01
|
18.94
|
4,450
|
|
|
12/24/2019
|
+0.30 / +0.98%
|
30.90
|
30.90
|
30.50
|
30.80
|
30.65
|
18.32
|
620
|
|
|
12/23/2019
|
-0.40 / -1.29%
|
30.30
|
31.40
|
30.30
|
30.50
|
30.63
|
18.14
|
1,160
|
|
|
12/20/2019
|
+0.20 / +0.65%
|
31.70
|
31.70
|
30.65
|
30.90
|
31.24
|
18.38
|
410
|
|
|
12/19/2019
|
-0.30 / -0.97%
|
31.85
|
31.85
|
30.70
|
30.70
|
31.28
|
18.26
|
110
|
|
|
12/18/2019
|
-0.20 / -0.64%
|
30.65
|
31.85
|
30.65
|
31.00
|
31.04
|
18.43
|
940
|
|
|
12/17/2019
|
-0.65 / -2.04%
|
31.85
|
31.85
|
30.40
|
31.20
|
31.01
|
18.55
|
9,610
|
|
|
12/16/2019
|
+1.25 / +4.08%
|
30.65
|
32.00
|
28.60
|
31.85
|
30.20
|
18.94
|
2,550
|
|
|
12/13/2019
|
-1.10 / -3.47%
|
31.00
|
32.00
|
30.60
|
30.60
|
31.29
|
18.20
|
5,880
|
|
|
12/12/2019
|
-0.10 / -0.31%
|
31.00
|
31.75
|
30.50
|
31.70
|
31.02
|
18.85
|
6,770
|
|
|
12/11/2019
|
+0.05 / +0.16%
|
30.60
|
31.85
|
30.60
|
31.80
|
31.43
|
18.91
|
2,450
|
|
|
12/10/2019
|
+0.85 / +2.75%
|
30.60
|
31.90
|
30.55
|
31.75
|
30.74
|
18.88
|
2,570
|
|
|
12/9/2019
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.50
|
30.90
|
30.77
|
18.38
|
3,510
|
|
|