|
Closing price on 10/26/2022
|
|
| Open |
29.10 |
| High |
29.90 |
| Low |
28.70 |
| Volume |
36,700 |
| Split-adjusted Price |
23.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
+0.20 / +0.69%
|
29.10
|
29.90
|
28.70
|
29.20
|
29.18
|
23.13
|
36,700
|
|
|
10/25/2022
|
+0.40 / +1.40%
|
28.70
|
29.50
|
28.25
|
29.00
|
28.90
|
22.97
|
60,400
|
|
|
10/24/2022
|
-2.10 / -6.84%
|
30.70
|
30.70
|
28.60
|
28.60
|
29.26
|
22.65
|
87,500
|
|
|
10/21/2022
|
-2.00 / -6.12%
|
32.70
|
32.70
|
30.60
|
30.70
|
31.51
|
24.32
|
44,600
|
|
|
10/20/2022
|
+0.25 / +0.77%
|
32.50
|
32.95
|
32.25
|
32.70
|
32.49
|
25.90
|
22,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
32.40
|
32.80
|
31.95
|
32.45
|
32.33
|
25.70
|
18,800
|
|
|
10/18/2022
|
+0.95 / +3.02%
|
31.60
|
32.80
|
31.60
|
32.45
|
32.27
|
25.70
|
26,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.50
|
31.05
|
24.95
|
12,100
|
|
|
10/14/2022
|
+0.35 / +1.12%
|
31.35
|
31.65
|
31.20
|
31.50
|
31.34
|
24.95
|
30,600
|
|
|
10/13/2022
|
+0.40 / +1.30%
|
31.00
|
31.20
|
30.80
|
31.15
|
30.95
|
24.67
|
20,700
|
|
|
10/12/2022
|
+1.05 / +3.54%
|
29.70
|
31.45
|
28.60
|
30.75
|
30.33
|
24.36
|
32,100
|
|
|
10/11/2022
|
-1.90 / -6.01%
|
31.60
|
31.60
|
29.70
|
29.70
|
30.32
|
23.53
|
49,300
|
|
|
10/10/2022
|
+0.50 / +1.61%
|
30.00
|
31.60
|
30.00
|
31.60
|
30.93
|
25.03
|
32,500
|
|
|
10/7/2022
|
-1.65 / -5.04%
|
32.70
|
32.75
|
31.10
|
31.10
|
32.03
|
24.64
|
59,400
|
|
|
10/6/2022
|
-1.45 / -4.24%
|
34.20
|
34.40
|
32.75
|
32.75
|
33.79
|
25.94
|
52,000
|
|
|
10/5/2022
|
+0.60 / +1.79%
|
34.80
|
34.80
|
34.00
|
34.20
|
34.22
|
27.09
|
10,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.10
|
33.60
|
33.50
|
26.62
|
51,800
|
|
|
10/3/2022
|
-2.40 / -6.67%
|
36.00
|
36.00
|
33.60
|
33.60
|
34.86
|
26.62
|
29,900
|
|
|
9/30/2022
|
-0.35 / -0.96%
|
35.80
|
36.00
|
35.00
|
36.00
|
35.52
|
28.52
|
43,500
|
|
|
9/29/2022
|
-0.05 / -0.14%
|
37.40
|
37.40
|
36.00
|
36.35
|
36.69
|
28.79
|
30,300
|
|
|
9/28/2022
|
-1.05 / -2.80%
|
37.40
|
37.40
|
36.40
|
36.40
|
36.75
|
28.83
|
36,600
|
|
|
9/27/2022
|
+0.50 / +1.35%
|
36.95
|
37.45
|
36.95
|
37.45
|
37.07
|
29.67
|
17,000
|
|
|
9/26/2022
|
-1.05 / -2.76%
|
37.65
|
37.70
|
36.25
|
36.95
|
36.67
|
29.27
|
64,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.70
|
38.00
|
38.00
|
30.10
|
26,000
|
|
|
9/22/2022
|
+0.30 / +0.80%
|
37.60
|
38.00
|
37.00
|
38.00
|
37.55
|
30.10
|
32,100
|
|
|
9/21/2022
|
+0.10 / +0.27%
|
37.20
|
37.80
|
37.20
|
37.70
|
37.61
|
29.86
|
15,100
|
|
|
9/20/2022
|
+0.15 / +0.40%
|
37.30
|
38.60
|
37.20
|
37.60
|
37.51
|
29.78
|
26,500
|
|
|
9/19/2022
|
-2.05 / -5.19%
|
39.00
|
39.45
|
37.00
|
37.45
|
38.24
|
29.67
|
98,400
|
|
|
9/16/2022
|
+0.50 / +1.28%
|
39.15
|
39.85
|
38.65
|
39.50
|
39.19
|
31.29
|
67,600
|
|
|
9/15/2022
|
+0.35 / +0.91%
|
39.00
|
39.50
|
38.90
|
39.00
|
39.07
|
30.89
|
23,400
|
|
|