|
Closing price on 11/22/2017
|
|
| Open |
33.10 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
46,240 |
| Split-adjusted Price |
17.28 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
+0.45 / +1.36%
|
33.10
|
33.50
|
33.00
|
33.45
|
33.09
|
17.28
|
46,240
|
|
|
11/21/2017
|
-0.55 / -1.64%
|
33.45
|
33.65
|
33.00
|
33.00
|
33.26
|
17.05
|
88,750
|
|
|
11/20/2017
|
-0.05 / -0.15%
|
33.50
|
33.60
|
33.45
|
33.55
|
33.52
|
17.33
|
34,430
|
|
|
11/17/2017
|
+0.15 / +0.45%
|
33.75
|
33.85
|
33.45
|
33.60
|
33.63
|
17.36
|
54,210
|
|
|
11/16/2017
|
-0.05 / -0.15%
|
33.70
|
33.80
|
33.45
|
33.45
|
33.58
|
17.28
|
65,450
|
|
|
11/15/2017
|
-0.20 / -0.59%
|
33.70
|
33.70
|
33.40
|
33.50
|
33.57
|
17.30
|
88,910
|
|
|
11/14/2017
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.40
|
33.70
|
33.58
|
17.41
|
32,100
|
|
|
11/13/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
33.70
|
33.72
|
17.41
|
30,840
|
|
|
11/10/2017
|
+0.10 / +0.30%
|
33.50
|
34.35
|
33.50
|
33.70
|
33.98
|
17.41
|
122,920
|
|
|
11/9/2017
|
-0.20 / -0.59%
|
33.80
|
34.10
|
33.40
|
33.60
|
33.61
|
17.36
|
55,250
|
|
|
11/8/2017
|
0.00 / 0.00%
|
34.00
|
34.15
|
33.80
|
33.80
|
33.90
|
17.46
|
49,500
|
|
|
11/7/2017
|
+0.30 / +0.90%
|
33.50
|
33.80
|
33.40
|
33.80
|
33.62
|
17.46
|
52,610
|
|
|
11/6/2017
|
+0.70 / +2.13%
|
33.00
|
33.90
|
33.00
|
33.50
|
33.50
|
17.30
|
69,920
|
|
|
11/3/2017
|
+0.20 / +0.61%
|
32.80
|
32.80
|
32.00
|
32.80
|
32.49
|
16.94
|
102,100
|
|
|
11/2/2017
|
-1.75 / -5.09%
|
34.25
|
34.60
|
32.00
|
32.60
|
33.16
|
16.84
|
187,990
|
|
|
11/1/2017
|
+0.25 / +0.73%
|
34.60
|
34.60
|
34.00
|
34.35
|
34.20
|
17.74
|
27,400
|
|
|
10/31/2017
|
-0.60 / -1.73%
|
35.50
|
35.50
|
34.00
|
34.10
|
34.43
|
17.61
|
97,320
|
|
|
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
|
|
|