|
Closing price on 11/14/2022
|
|
| Open |
24.40 |
| High |
24.80 |
| Low |
23.40 |
| Volume |
41,200 |
| Split-adjusted Price |
17.72 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-1.25 / -4.98%
|
24.40
|
24.80
|
23.40
|
23.85
|
24.10
|
17.72
|
41,200
|
|
|
11/11/2022
|
-1.40 / -5.28%
|
27.50
|
27.50
|
24.65
|
25.10
|
25.46
|
18.65
|
46,300
|
|
|
11/10/2022
|
-1.30 / -4.68%
|
27.60
|
27.60
|
25.90
|
26.50
|
27.11
|
19.69
|
148,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.80
|
27.80
|
27.95
|
20.65
|
17,400
|
|
|
11/8/2022
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.55
|
27.80
|
27.64
|
20.65
|
24,300
|
|
|
11/7/2022
|
-0.85 / -2.95%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.24
|
20.80
|
44,900
|
|
|
11/4/2022
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.00
|
28.85
|
28.66
|
21.43
|
22,100
|
|
|
11/3/2022
|
+0.15 / +0.52%
|
29.00
|
29.15
|
28.90
|
29.05
|
28.99
|
21.58
|
10,000
|
|
|
11/2/2022
|
-0.15 / -0.52%
|
29.05
|
29.10
|
28.65
|
28.90
|
28.83
|
21.47
|
8,500
|
|
|
11/1/2022
|
-0.15 / -0.51%
|
29.00
|
29.40
|
29.00
|
29.05
|
29.12
|
21.58
|
16,700
|
|
|
10/31/2022
|
-0.50 / -1.68%
|
29.70
|
29.80
|
29.00
|
29.20
|
29.24
|
21.69
|
25,800
|
|
|
10/28/2022
|
-0.10 / -0.34%
|
30.20
|
30.20
|
29.70
|
29.70
|
29.80
|
22.07
|
29,000
|
|
|
10/27/2022
|
+0.60 / +2.05%
|
29.50
|
29.90
|
29.25
|
29.80
|
29.79
|
22.14
|
42,500
|
|
|
10/26/2022
|
+0.20 / +0.69%
|
29.10
|
29.90
|
28.70
|
29.20
|
29.18
|
21.69
|
36,700
|
|
|
10/25/2022
|
+0.40 / +1.40%
|
28.70
|
29.50
|
28.25
|
29.00
|
28.90
|
21.55
|
60,400
|
|
|
10/24/2022
|
-2.10 / -6.84%
|
30.70
|
30.70
|
28.60
|
28.60
|
29.26
|
21.25
|
87,500
|
|
|
10/21/2022
|
-2.00 / -6.12%
|
32.70
|
32.70
|
30.60
|
30.70
|
31.51
|
22.81
|
44,600
|
|
|
10/20/2022
|
+0.25 / +0.77%
|
32.50
|
32.95
|
32.25
|
32.70
|
32.49
|
24.29
|
22,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
32.40
|
32.80
|
31.95
|
32.45
|
32.33
|
24.11
|
18,800
|
|
|
10/18/2022
|
+0.95 / +3.02%
|
31.60
|
32.80
|
31.60
|
32.45
|
32.27
|
24.11
|
26,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.50
|
31.05
|
23.40
|
12,100
|
|
|
10/14/2022
|
+0.35 / +1.12%
|
31.35
|
31.65
|
31.20
|
31.50
|
31.34
|
23.40
|
30,600
|
|
|
10/13/2022
|
+0.40 / +1.30%
|
31.00
|
31.20
|
30.80
|
31.15
|
30.95
|
23.14
|
20,700
|
|
|
10/12/2022
|
+1.05 / +3.54%
|
29.70
|
31.45
|
28.60
|
30.75
|
30.33
|
22.85
|
32,100
|
|
|
10/11/2022
|
-1.90 / -6.01%
|
31.60
|
31.60
|
29.70
|
29.70
|
30.32
|
22.07
|
49,300
|
|
|
10/10/2022
|
+0.50 / +1.61%
|
30.00
|
31.60
|
30.00
|
31.60
|
30.93
|
23.48
|
32,500
|
|
|
10/7/2022
|
-1.65 / -5.04%
|
32.70
|
32.75
|
31.10
|
31.10
|
32.03
|
23.11
|
59,400
|
|
|
10/6/2022
|
-1.45 / -4.24%
|
34.20
|
34.40
|
32.75
|
32.75
|
33.79
|
24.33
|
52,000
|
|
|
10/5/2022
|
+0.60 / +1.79%
|
34.80
|
34.80
|
34.00
|
34.20
|
34.22
|
25.41
|
10,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.10
|
33.60
|
33.50
|
24.96
|
51,800
|
|
|