Closing price on 11/30/2023
|
|
Open |
46.40 |
High |
46.70 |
Low |
45.75 |
Volume |
29,200 |
Split-adjusted Price |
43.86 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
-0.25 / -0.54%
|
46.40
|
46.70
|
45.75
|
45.85
|
45.98
|
43.86
|
29,200
|
|
11/29/2023
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.10
|
46.02
|
44.10
|
33,300
|
|
11/28/2023
|
-0.20 / -0.43%
|
46.30
|
46.30
|
45.50
|
46.10
|
45.92
|
44.10
|
27,000
|
|
11/27/2023
|
0.00 / 0.00%
|
46.30
|
46.45
|
46.00
|
46.30
|
46.25
|
44.29
|
30,300
|
|
11/24/2023
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.30
|
46.30
|
45.76
|
44.29
|
78,100
|
|
11/23/2023
|
-0.35 / -0.75%
|
46.90
|
47.30
|
46.50
|
46.50
|
46.78
|
44.48
|
60,400
|
|
11/22/2023
|
-0.05 / -0.11%
|
47.00
|
47.60
|
46.80
|
46.85
|
47.22
|
44.81
|
37,400
|
|
11/21/2023
|
+0.50 / +1.08%
|
47.00
|
47.30
|
46.45
|
46.90
|
46.98
|
44.86
|
39,400
|
|
11/20/2023
|
+0.40 / +0.87%
|
45.70
|
46.50
|
45.50
|
46.40
|
45.83
|
44.38
|
63,100
|
|
11/17/2023
|
-0.90 / -1.92%
|
47.20
|
47.40
|
45.70
|
46.00
|
46.62
|
44.00
|
85,500
|
|
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
|
|
|