|
Closing price on 1/4/2017
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.00 |
| Volume |
11,140 |
| Split-adjusted Price |
14.06 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.26
|
14.06
|
11,140
|
|
|
1/3/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.80
|
29.60
|
29.18
|
14.11
|
33,210
|
|
|
12/30/2016
|
+0.60 / +2.07%
|
29.00
|
30.00
|
29.00
|
29.60
|
29.52
|
14.11
|
76,490
|
|
|
12/29/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.50
|
29.00
|
28.71
|
13.83
|
21,630
|
|
|
12/28/2016
|
-0.40 / -1.36%
|
29.30
|
29.40
|
29.10
|
29.10
|
29.29
|
13.87
|
3,280
|
|
|
12/27/2016
|
-0.10 / -0.34%
|
29.20
|
29.50
|
29.00
|
29.50
|
29.30
|
14.06
|
13,210
|
|
|
12/26/2016
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.20
|
29.60
|
29.34
|
14.11
|
6,680
|
|
|
12/23/2016
|
+0.30 / +1.02%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.22
|
14.11
|
15,060
|
|
|
12/22/2016
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.20
|
29.30
|
29.26
|
13.97
|
11,620
|
|
|
12/21/2016
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.10
|
29.50
|
29.32
|
14.06
|
16,270
|
|
|
12/20/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.25
|
14.06
|
28,920
|
|
|
12/19/2016
|
+0.40 / +1.37%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.27
|
14.06
|
15,700
|
|
|
12/16/2016
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.60
|
29.10
|
28.78
|
13.87
|
12,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
28.50
|
29.20
|
29.07
|
13.92
|
2,270
|
|
|
12/14/2016
|
+0.90 / +3.18%
|
28.30
|
29.20
|
28.10
|
29.20
|
28.63
|
13.92
|
14,390
|
|
|
12/13/2016
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.25
|
28.30
|
28.38
|
13.49
|
101,290
|
|
|
12/12/2016
|
-0.50 / -1.72%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.20
|
13.59
|
94,950
|
|
|
12/9/2016
|
-0.15 / -0.51%
|
29.15
|
29.20
|
28.90
|
29.00
|
29.00
|
13.83
|
38,480
|
|
|
12/8/2016
|
-0.30 / -1.02%
|
29.20
|
29.40
|
29.10
|
29.15
|
29.15
|
13.90
|
22,640
|
|
|
12/7/2016
|
+0.45 / +1.55%
|
29.00
|
29.50
|
29.00
|
29.45
|
29.20
|
14.04
|
38,180
|
|
|
12/6/2016
|
-0.70 / -2.36%
|
29.30
|
29.80
|
28.60
|
29.00
|
29.26
|
13.83
|
94,790
|
|
|
12/5/2016
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.65
|
29.70
|
29.89
|
14.16
|
165,420
|
|
|
12/2/2016
|
-0.50 / -1.66%
|
29.80
|
30.30
|
29.70
|
29.70
|
29.90
|
14.16
|
36,250
|
|
|
12/1/2016
|
+0.70 / +2.37%
|
29.90
|
30.50
|
29.55
|
30.20
|
30.07
|
14.40
|
77,590
|
|
|
11/30/2016
|
+0.50 / +1.72%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.18
|
14.06
|
33,960
|
|
|
11/29/2016
|
-0.60 / -2.03%
|
29.60
|
30.00
|
28.80
|
29.00
|
29.11
|
13.83
|
70,640
|
|
|
11/28/2016
|
-0.70 / -2.31%
|
29.60
|
30.30
|
29.50
|
29.60
|
29.69
|
14.11
|
53,320
|
|
|
11/25/2016
|
-0.30 / -0.98%
|
30.10
|
30.80
|
30.10
|
30.30
|
30.34
|
14.45
|
17,370
|
|
|
11/24/2016
|
-0.30 / -0.97%
|
30.80
|
30.95
|
30.50
|
30.60
|
30.64
|
14.59
|
25,520
|
|
|
11/23/2016
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.59
|
14.73
|
39,190
|
|
|