|
Closing price on 12/19/2018
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
30.50 |
| Volume |
22,190 |
| Split-adjusted Price |
16.61 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
+0.50 / +1.64%
|
31.90
|
31.90
|
30.50
|
31.00
|
31.28
|
16.61
|
22,190
|
|
|
12/18/2018
|
-0.20 / -0.65%
|
30.30
|
30.50
|
30.10
|
30.50
|
30.32
|
16.34
|
1,550
|
|
|
12/17/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.77
|
16.44
|
910
|
|
|
12/14/2018
|
-0.05 / -0.16%
|
30.20
|
30.75
|
30.20
|
30.70
|
30.65
|
16.44
|
11,910
|
|
|
12/13/2018
|
-0.15 / -0.49%
|
30.50
|
30.80
|
30.50
|
30.75
|
30.73
|
16.47
|
6,020
|
|
|
12/12/2018
|
+0.10 / +0.32%
|
29.60
|
30.90
|
29.60
|
30.90
|
29.96
|
16.55
|
7,410
|
|
|
12/11/2018
|
-0.10 / -0.32%
|
31.60
|
31.60
|
28.85
|
30.80
|
29.18
|
16.50
|
12,270
|
|
|
12/10/2018
|
+0.55 / +1.81%
|
30.90
|
30.90
|
30.50
|
30.90
|
30.62
|
16.55
|
37,200
|
|
|
12/7/2018
|
-0.35 / -1.14%
|
30.90
|
30.90
|
30.30
|
30.35
|
30.61
|
16.26
|
670
|
|
|
12/6/2018
|
-0.20 / -0.65%
|
30.40
|
30.80
|
30.30
|
30.70
|
30.45
|
16.44
|
3,810
|
|
|
12/5/2018
|
-0.10 / -0.32%
|
30.30
|
31.00
|
30.30
|
30.90
|
30.68
|
16.55
|
880
|
|
|
12/4/2018
|
-0.50 / -1.59%
|
31.50
|
31.80
|
31.00
|
31.00
|
31.15
|
16.61
|
3,210
|
|
|
12/3/2018
|
+1.00 / +3.28%
|
32.00
|
32.00
|
30.50
|
31.50
|
31.09
|
16.87
|
15,890
|
|
|
11/30/2018
|
-0.55 / -1.77%
|
31.50
|
31.50
|
30.50
|
30.50
|
31.03
|
16.34
|
9,700
|
|
|
11/29/2018
|
-0.25 / -0.80%
|
31.95
|
32.00
|
31.05
|
31.05
|
31.93
|
16.63
|
11,840
|
|
|
11/28/2018
|
+0.20 / +0.64%
|
32.25
|
33.00
|
31.10
|
31.30
|
31.18
|
16.77
|
10,230
|
|
|
11/27/2018
|
+0.70 / +2.30%
|
30.90
|
32.40
|
30.55
|
31.10
|
30.99
|
16.66
|
31,660
|
|
|
11/26/2018
|
-0.30 / -0.98%
|
30.50
|
31.00
|
28.60
|
30.40
|
30.06
|
16.28
|
36,560
|
|
|
11/23/2018
|
+0.20 / +0.66%
|
30.50
|
31.05
|
30.50
|
30.70
|
30.74
|
16.44
|
76,940
|
|
|
11/22/2018
|
+0.40 / +1.33%
|
30.50
|
31.10
|
30.30
|
30.50
|
30.91
|
16.34
|
33,910
|
|
|
11/21/2018
|
-0.20 / -0.66%
|
30.00
|
30.95
|
30.00
|
30.10
|
30.31
|
16.12
|
21,150
|
|
|
11/20/2018
|
0.00 / 0.00%
|
30.10
|
30.35
|
29.50
|
30.30
|
30.17
|
16.23
|
21,740
|
|
|
11/19/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.08
|
16.23
|
2,560
|
|
|
11/16/2018
|
+0.50 / +1.68%
|
29.60
|
30.45
|
29.60
|
30.30
|
30.13
|
16.23
|
29,170
|
|
|
11/15/2018
|
+0.80 / +2.76%
|
29.10
|
29.90
|
29.10
|
29.80
|
29.53
|
15.96
|
58,760
|
|
|
11/14/2018
|
-0.20 / -0.68%
|
29.20
|
29.25
|
29.00
|
29.00
|
29.19
|
15.53
|
19,290
|
|
|
11/13/2018
|
0.00 / 0.00%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.25
|
15.64
|
23,280
|
|
|
11/12/2018
|
+0.15 / +0.52%
|
29.50
|
29.50
|
29.05
|
29.20
|
29.20
|
15.64
|
40,850
|
|
|
11/9/2018
|
-0.25 / -0.85%
|
29.00
|
29.20
|
29.00
|
29.05
|
29.03
|
15.56
|
54,260
|
|
|
11/8/2018
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.10
|
29.30
|
29.18
|
15.69
|
3,050
|
|
|