|
Closing price on 1/21/2022
|
|
| Open |
52.10 |
| High |
52.70 |
| Low |
51.20 |
| Volume |
28,800 |
| Split-adjusted Price |
39.94 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
-0.40 / -0.76%
|
52.10
|
52.70
|
51.20
|
52.40
|
52.25
|
39.94
|
28,800
|
|
|
1/20/2022
|
+1.00 / +1.93%
|
51.80
|
52.80
|
51.40
|
52.80
|
51.76
|
40.25
|
27,600
|
|
|
1/19/2022
|
+1.20 / +2.37%
|
50.80
|
52.00
|
50.80
|
51.80
|
51.44
|
39.48
|
48,900
|
|
|
1/18/2022
|
-0.30 / -0.59%
|
50.40
|
51.60
|
50.30
|
50.60
|
50.99
|
38.57
|
74,200
|
|
|
1/17/2022
|
-3.00 / -5.57%
|
53.30
|
53.30
|
50.50
|
50.90
|
51.71
|
38.80
|
86,800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.10
|
53.90
|
53.18
|
41.08
|
41,300
|
|
|
1/13/2022
|
-1.10 / -2.00%
|
55.00
|
56.40
|
53.10
|
53.90
|
54.38
|
41.08
|
51,200
|
|
|
1/12/2022
|
+1.40 / +2.61%
|
53.70
|
57.00
|
53.60
|
55.00
|
54.85
|
41.92
|
108,300
|
|
|
1/11/2022
|
-1.20 / -2.19%
|
53.70
|
54.80
|
53.10
|
53.60
|
53.76
|
40.86
|
49,700
|
|
|
1/10/2022
|
-0.20 / -0.36%
|
56.00
|
56.00
|
53.10
|
54.80
|
54.65
|
41.77
|
90,700
|
|
|
1/7/2022
|
+0.20 / +0.35%
|
58.00
|
58.00
|
57.70
|
58.00
|
57.90
|
41.92
|
88,200
|
|
|
1/6/2022
|
-0.10 / -0.17%
|
58.40
|
58.40
|
57.00
|
57.80
|
57.59
|
41.78
|
56,800
|
|
|
1/5/2022
|
+0.90 / +1.58%
|
57.00
|
58.80
|
56.90
|
57.90
|
57.92
|
41.85
|
74,100
|
|
|
1/4/2022
|
+1.00 / +1.79%
|
56.80
|
57.00
|
56.00
|
57.00
|
56.51
|
41.20
|
188,800
|
|
|
12/31/2021
|
+0.90 / +1.63%
|
55.10
|
56.00
|
54.50
|
56.00
|
55.20
|
40.48
|
44,000
|
|
|
12/30/2021
|
-0.10 / -0.18%
|
54.00
|
55.10
|
53.80
|
55.10
|
54.46
|
39.83
|
53,700
|
|
|
12/29/2021
|
-0.60 / -1.08%
|
55.90
|
56.20
|
54.90
|
55.20
|
55.48
|
39.90
|
40,000
|
|
|
12/28/2021
|
+1.60 / +2.95%
|
55.50
|
56.60
|
54.50
|
55.80
|
55.40
|
40.33
|
119,200
|
|
|
12/27/2021
|
+3.50 / +6.90%
|
52.60
|
54.20
|
52.10
|
54.20
|
53.47
|
39.18
|
163,600
|
|
|
12/24/2021
|
-0.40 / -0.78%
|
50.70
|
51.20
|
50.50
|
50.70
|
50.83
|
36.65
|
76,600
|
|
|
12/23/2021
|
-0.70 / -1.35%
|
51.80
|
51.80
|
49.60
|
51.10
|
50.53
|
36.94
|
96,300
|
|
|
12/22/2021
|
-0.30 / -0.58%
|
52.00
|
52.10
|
51.70
|
51.80
|
51.88
|
37.44
|
46,800
|
|
|
12/21/2021
|
-0.80 / -1.51%
|
53.10
|
53.10
|
51.70
|
52.10
|
52.29
|
37.66
|
26,100
|
|
|
12/20/2021
|
+0.60 / +1.15%
|
52.30
|
53.50
|
51.50
|
52.90
|
52.50
|
38.24
|
46,000
|
|
|
12/17/2021
|
0.00 / 0.00%
|
52.30
|
53.00
|
52.00
|
52.30
|
52.61
|
37.80
|
73,600
|
|
|
12/16/2021
|
+0.60 / +1.16%
|
51.80
|
52.50
|
51.80
|
52.30
|
52.15
|
37.80
|
51,100
|
|
|
12/15/2021
|
-0.30 / -0.58%
|
52.60
|
52.60
|
51.00
|
51.70
|
52.17
|
37.37
|
62,300
|
|
|
12/14/2021
|
-0.90 / -1.70%
|
53.60
|
53.60
|
52.00
|
52.00
|
52.50
|
37.59
|
30,400
|
|
|
12/13/2021
|
+1.10 / +2.12%
|
51.80
|
53.30
|
51.60
|
52.90
|
52.34
|
38.24
|
67,500
|
|
|
12/10/2021
|
-0.50 / -0.96%
|
52.30
|
52.30
|
51.60
|
51.80
|
52.04
|
37.44
|
40,200
|
|
|