|
Closing price on 11/16/2023
|
|
| Open |
46.50 |
| High |
46.90 |
| Low |
46.50 |
| Volume |
35,900 |
| Split-adjusted Price |
44.86 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
-0.05 / -0.11%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.74
|
44.86
|
35,900
|
|
|
11/15/2023
|
+1.45 / +3.19%
|
46.20
|
48.10
|
46.20
|
46.95
|
47.12
|
44.91
|
133,200
|
|
|
11/14/2023
|
+0.15 / +0.33%
|
45.35
|
45.80
|
45.05
|
45.50
|
45.36
|
43.52
|
68,400
|
|
|
11/13/2023
|
-0.55 / -1.20%
|
45.90
|
46.10
|
45.25
|
45.35
|
45.63
|
43.38
|
104,200
|
|
|
11/10/2023
|
-1.05 / -2.24%
|
46.15
|
46.55
|
45.80
|
45.90
|
46.10
|
43.90
|
108,400
|
|
|
11/9/2023
|
+1.95 / +4.33%
|
46.00
|
47.15
|
45.80
|
46.95
|
46.58
|
44.91
|
86,500
|
|
|
11/8/2023
|
+0.70 / +1.58%
|
44.30
|
45.00
|
44.20
|
45.00
|
44.62
|
43.04
|
350,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
44.45
|
44.95
|
44.15
|
44.30
|
44.40
|
42.37
|
92,700
|
|
|
11/6/2023
|
+0.20 / +0.45%
|
44.15
|
44.95
|
44.00
|
44.30
|
44.32
|
42.37
|
107,100
|
|
|
11/3/2023
|
+0.60 / +1.38%
|
46.00
|
46.00
|
44.05
|
44.10
|
44.68
|
42.18
|
40,100
|
|
|
11/2/2023
|
+1.20 / +2.84%
|
42.50
|
43.75
|
42.50
|
43.50
|
43.50
|
41.61
|
159,000
|
|
|
11/1/2023
|
+0.70 / +1.68%
|
41.70
|
42.30
|
41.20
|
42.30
|
41.76
|
40.46
|
47,800
|
|
|
10/31/2023
|
-2.90 / -6.52%
|
44.50
|
44.60
|
41.60
|
41.60
|
42.88
|
39.79
|
77,900
|
|
|
10/30/2023
|
-1.30 / -2.84%
|
44.60
|
45.50
|
44.50
|
44.50
|
44.89
|
42.57
|
48,100
|
|
|
10/27/2023
|
+0.25 / +0.55%
|
45.30
|
46.00
|
44.90
|
45.80
|
45.47
|
43.81
|
27,000
|
|
|
10/26/2023
|
-1.45 / -3.09%
|
46.10
|
46.95
|
45.00
|
45.55
|
46.03
|
43.57
|
96,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
48.10
|
48.20
|
46.80
|
47.00
|
47.37
|
44.96
|
58,600
|
|
|
10/24/2023
|
-0.65 / -1.36%
|
47.65
|
47.65
|
47.00
|
47.00
|
47.25
|
44.96
|
35,800
|
|
|
10/23/2023
|
-0.80 / -1.65%
|
49.65
|
49.65
|
47.00
|
47.65
|
47.43
|
45.58
|
67,200
|
|
|
10/20/2023
|
+0.35 / +0.73%
|
48.50
|
48.50
|
47.35
|
48.45
|
47.73
|
46.34
|
44,800
|
|
|
10/19/2023
|
+0.05 / +0.10%
|
48.40
|
49.50
|
48.00
|
48.10
|
48.36
|
46.01
|
117,900
|
|
|
10/18/2023
|
-1.15 / -2.34%
|
49.20
|
49.20
|
47.10
|
48.05
|
48.18
|
45.96
|
106,400
|
|
|
10/17/2023
|
-0.50 / -1.01%
|
49.70
|
50.00
|
49.20
|
49.20
|
49.62
|
47.06
|
42,800
|
|
|
10/16/2023
|
-0.90 / -1.78%
|
50.60
|
50.60
|
49.60
|
49.70
|
49.90
|
47.54
|
73,300
|
|
|
10/13/2023
|
-0.40 / -0.78%
|
51.00
|
51.50
|
49.50
|
50.60
|
50.14
|
48.40
|
51,400
|
|
|
10/12/2023
|
-0.50 / -0.97%
|
52.50
|
52.50
|
50.60
|
51.00
|
51.35
|
48.78
|
754,200
|
|
|
10/11/2023
|
+2.00 / +4.04%
|
49.50
|
51.60
|
49.50
|
51.50
|
50.73
|
49.26
|
102,400
|
|
|
10/10/2023
|
+0.25 / +0.51%
|
49.50
|
49.90
|
49.15
|
49.50
|
49.45
|
47.35
|
43,500
|
|
|
10/9/2023
|
+0.50 / +1.03%
|
49.00
|
50.00
|
48.75
|
49.25
|
49.17
|
47.11
|
32,400
|
|
|
10/6/2023
|
-0.20 / -0.41%
|
48.40
|
48.90
|
48.20
|
48.75
|
48.41
|
46.63
|
51,300
|
|
|