|
Closing price on 1/31/2018
|
|
| Open |
31.95 |
| High |
31.95 |
| Low |
31.00 |
| Volume |
105,550 |
| Split-adjusted Price |
16.01 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.95 / -2.97%
|
31.95
|
31.95
|
31.00
|
31.00
|
31.14
|
16.01
|
105,550
|
|
|
1/30/2018
|
+0.85 / +2.73%
|
30.80
|
31.95
|
30.80
|
31.95
|
31.00
|
16.50
|
40,130
|
|
|
1/29/2018
|
-0.20 / -0.64%
|
31.85
|
31.85
|
30.70
|
31.10
|
31.01
|
16.06
|
97,320
|
|
|
1/26/2018
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.00
|
31.30
|
31.24
|
16.17
|
107,890
|
|
|
1/25/2018
|
-0.65 / -2.03%
|
32.00
|
32.00
|
31.20
|
31.35
|
31.52
|
16.19
|
137,340
|
|
|
1/22/2018
|
-1.20 / -3.61%
|
31.60
|
32.20
|
31.30
|
32.00
|
31.75
|
16.53
|
325,190
|
|
|
1/19/2018
|
+0.10 / +0.30%
|
32.75
|
33.20
|
32.75
|
33.20
|
32.97
|
17.15
|
43,710
|
|
|
1/18/2018
|
+0.20 / +0.61%
|
32.30
|
33.10
|
32.30
|
33.10
|
32.55
|
17.10
|
73,020
|
|
|
1/17/2018
|
-0.30 / -0.90%
|
33.20
|
33.30
|
32.70
|
32.90
|
32.94
|
16.99
|
90,900
|
|
|
1/16/2018
|
-0.10 / -0.30%
|
33.55
|
33.55
|
33.00
|
33.20
|
33.08
|
17.15
|
75,610
|
|
|
1/15/2018
|
-0.10 / -0.30%
|
33.40
|
33.60
|
33.20
|
33.30
|
33.42
|
17.20
|
39,560
|
|
|
1/12/2018
|
-0.60 / -1.76%
|
34.20
|
34.20
|
33.40
|
33.40
|
33.70
|
17.25
|
82,100
|
|
|
1/11/2018
|
+0.30 / +0.89%
|
33.70
|
34.20
|
33.50
|
34.00
|
33.99
|
17.56
|
48,460
|
|
|
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
|
|
|