|
Closing price on 10/20/2021
|
|
| Open |
51.20 |
| High |
51.80 |
| Low |
51.00 |
| Volume |
246,900 |
| Split-adjusted Price |
37.15 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
-0.40 / -0.77%
|
51.20
|
51.80
|
51.00
|
51.40
|
51.40
|
37.15
|
246,900
|
|
|
10/19/2021
|
-0.70 / -1.33%
|
52.50
|
52.50
|
49.50
|
51.80
|
51.80
|
37.44
|
160,300
|
|
|
10/18/2021
|
+0.60 / +1.16%
|
52.40
|
54.00
|
52.40
|
52.50
|
53.24
|
37.95
|
227,900
|
|
|
10/15/2021
|
+3.35 / +6.90%
|
49.20
|
51.90
|
48.80
|
51.90
|
50.74
|
37.51
|
510,500
|
|
|
10/14/2021
|
+0.05 / +0.10%
|
48.50
|
48.95
|
48.50
|
48.55
|
48.66
|
35.09
|
353,400
|
|
|
10/13/2021
|
-0.10 / -0.21%
|
48.60
|
49.50
|
48.20
|
48.50
|
48.77
|
35.06
|
179,100
|
|
|
10/12/2021
|
+0.05 / +0.10%
|
48.50
|
48.70
|
48.30
|
48.60
|
48.52
|
35.13
|
161,900
|
|
|
10/11/2021
|
-0.05 / -0.10%
|
49.00
|
49.00
|
48.30
|
48.55
|
48.59
|
35.09
|
163,600
|
|
|
10/8/2021
|
+0.10 / +0.21%
|
48.60
|
49.20
|
48.60
|
48.60
|
48.87
|
35.13
|
85,500
|
|
|
10/7/2021
|
-0.70 / -1.42%
|
49.35
|
49.40
|
48.50
|
48.50
|
48.88
|
35.06
|
74,300
|
|
|
10/6/2021
|
+0.90 / +1.86%
|
48.40
|
49.55
|
48.00
|
49.20
|
48.71
|
35.56
|
158,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.00
|
48.30
|
48.23
|
34.91
|
67,100
|
|
|
10/4/2021
|
0.00 / 0.00%
|
48.30
|
49.00
|
47.80
|
48.30
|
48.33
|
34.91
|
98,100
|
|
|
10/1/2021
|
-0.20 / -0.41%
|
49.75
|
49.75
|
48.25
|
48.30
|
48.79
|
34.91
|
143,200
|
|
|
9/30/2021
|
-0.15 / -0.31%
|
48.60
|
48.80
|
48.40
|
48.50
|
48.53
|
35.06
|
59,200
|
|
|
9/29/2021
|
+1.45 / +3.07%
|
47.00
|
49.05
|
46.65
|
48.65
|
47.75
|
35.16
|
99,100
|
|
|
9/28/2021
|
+0.10 / +0.21%
|
46.80
|
47.50
|
46.00
|
47.20
|
46.86
|
34.12
|
129,500
|
|
|
9/27/2021
|
-1.00 / -2.08%
|
47.50
|
48.00
|
47.05
|
47.10
|
47.36
|
34.04
|
233,100
|
|
|
9/24/2021
|
-0.70 / -1.43%
|
48.85
|
49.00
|
48.10
|
48.10
|
48.56
|
34.77
|
94,800
|
|
|
9/23/2021
|
-0.80 / -1.61%
|
50.00
|
50.10
|
48.80
|
48.80
|
49.69
|
35.27
|
105,700
|
|
|
9/22/2021
|
+0.60 / +1.22%
|
49.00
|
50.50
|
48.90
|
49.60
|
49.46
|
35.85
|
120,600
|
|
|
9/21/2021
|
+0.30 / +0.62%
|
48.40
|
49.40
|
48.10
|
49.00
|
48.51
|
35.42
|
189,500
|
|
|
9/20/2021
|
-1.00 / -2.01%
|
50.80
|
50.80
|
48.50
|
48.70
|
49.63
|
35.20
|
252,100
|
|
|
9/17/2021
|
+0.80 / +1.64%
|
49.00
|
51.00
|
49.00
|
49.70
|
49.99
|
35.92
|
113,400
|
|
|
9/16/2021
|
+0.30 / +0.62%
|
49.10
|
49.10
|
48.20
|
48.90
|
48.57
|
35.35
|
117,700
|
|
|
9/15/2021
|
+0.65 / +1.36%
|
48.00
|
49.00
|
47.95
|
48.60
|
48.72
|
35.13
|
156,800
|
|
|
9/14/2021
|
-0.65 / -1.34%
|
48.60
|
48.80
|
47.80
|
47.95
|
48.12
|
34.66
|
154,400
|
|
|
9/13/2021
|
+0.15 / +0.31%
|
48.50
|
49.60
|
48.50
|
48.60
|
48.81
|
35.13
|
174,100
|
|
|
9/10/2021
|
-0.40 / -0.82%
|
49.50
|
49.50
|
48.40
|
48.45
|
48.69
|
35.02
|
92,800
|
|
|
9/9/2021
|
+0.95 / +1.98%
|
48.00
|
49.20
|
47.10
|
48.85
|
48.59
|
35.31
|
188,400
|
|
|