|
Closing price on 10/30/2017
|
|
| Open |
35.30 |
| High |
35.90 |
| Low |
34.20 |
| Volume |
161,260 |
| Split-adjusted Price |
17.92 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-1.00 / -2.80%
|
35.30
|
35.90
|
34.20
|
34.70
|
34.93
|
17.92
|
161,260
|
|
|
10/27/2017
|
+0.20 / +0.56%
|
35.90
|
35.90
|
35.30
|
35.70
|
35.51
|
18.44
|
47,540
|
|
|
10/26/2017
|
+0.15 / +0.42%
|
35.35
|
36.20
|
35.10
|
35.50
|
35.52
|
18.34
|
230,520
|
|
|
10/25/2017
|
+0.35 / +1.00%
|
35.00
|
36.00
|
34.80
|
35.35
|
35.24
|
18.26
|
109,490
|
|
|
10/24/2017
|
-0.20 / -0.57%
|
35.20
|
35.90
|
34.50
|
35.00
|
34.89
|
18.08
|
139,520
|
|
|
10/23/2017
|
-0.70 / -1.95%
|
36.00
|
36.75
|
35.20
|
35.20
|
35.95
|
18.18
|
217,450
|
|
|
10/20/2017
|
-0.30 / -0.83%
|
37.10
|
37.20
|
35.90
|
35.90
|
36.61
|
18.54
|
469,050
|
|
|
10/19/2017
|
+2.35 / +6.94%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
18.70
|
82,420
|
|
|
10/18/2017
|
-0.30 / -0.88%
|
34.15
|
34.15
|
33.20
|
33.85
|
33.86
|
17.49
|
62,130
|
|
|
10/17/2017
|
+0.05 / +0.15%
|
34.10
|
34.30
|
33.80
|
34.15
|
34.10
|
17.64
|
57,000
|
|
|
10/16/2017
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.10
|
34.10
|
34.18
|
17.61
|
51,220
|
|
|
10/13/2017
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.00
|
34.20
|
34.14
|
17.67
|
69,620
|
|
|
10/12/2017
|
-0.05 / -0.15%
|
34.15
|
34.60
|
34.15
|
34.20
|
34.33
|
17.67
|
54,130
|
|
|
10/11/2017
|
-0.75 / -2.14%
|
34.50
|
34.80
|
34.20
|
34.25
|
34.39
|
17.69
|
93,860
|
|
|
10/10/2017
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.70
|
35.00
|
34.91
|
17.56
|
66,610
|
|
|
10/9/2017
|
-0.10 / -0.28%
|
35.10
|
35.25
|
34.90
|
35.00
|
35.08
|
17.56
|
44,070
|
|
|
10/6/2017
|
-0.15 / -0.43%
|
35.25
|
35.50
|
34.70
|
35.10
|
34.97
|
17.61
|
59,270
|
|
|
10/5/2017
|
+0.35 / +1.00%
|
34.90
|
35.50
|
34.80
|
35.25
|
35.01
|
17.69
|
72,780
|
|
|
10/4/2017
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.80
|
34.90
|
34.93
|
17.51
|
45,030
|
|
|
10/3/2017
|
+0.20 / +0.57%
|
34.80
|
35.30
|
34.55
|
35.00
|
34.83
|
17.56
|
87,260
|
|
|
10/2/2017
|
-0.30 / -0.85%
|
35.45
|
35.45
|
34.70
|
34.80
|
35.02
|
17.46
|
79,820
|
|
|
9/29/2017
|
-0.20 / -0.57%
|
35.20
|
35.60
|
35.10
|
35.10
|
35.16
|
17.61
|
38,210
|
|
|
9/28/2017
|
-0.40 / -1.12%
|
35.90
|
35.90
|
35.20
|
35.30
|
35.37
|
17.71
|
61,850
|
|
|
9/27/2017
|
+0.15 / +0.42%
|
36.00
|
36.00
|
35.20
|
35.70
|
35.46
|
17.91
|
68,660
|
|
|
9/26/2017
|
-0.45 / -1.25%
|
36.00
|
36.20
|
35.30
|
35.55
|
35.57
|
17.84
|
107,220
|
|
|
9/25/2017
|
-0.30 / -0.83%
|
36.30
|
36.40
|
35.50
|
36.00
|
35.85
|
18.06
|
83,570
|
|
|
9/22/2017
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.00
|
36.30
|
36.16
|
18.22
|
78,970
|
|
|
9/21/2017
|
+0.10 / +0.28%
|
36.60
|
36.70
|
36.20
|
36.30
|
36.24
|
18.22
|
71,850
|
|
|
9/20/2017
|
-0.75 / -2.03%
|
36.70
|
36.90
|
36.00
|
36.20
|
36.37
|
18.17
|
102,880
|
|
|
9/19/2017
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.70
|
36.95
|
36.88
|
18.54
|
96,400
|
|
|