|
Closing price on 12/20/2022
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
31.10 |
| Volume |
44,000 |
| Split-adjusted Price |
24.91 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-1.35 / -4.12%
|
32.80
|
32.80
|
31.10
|
31.45
|
31.86
|
24.91
|
44,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.60
|
32.80
|
32.87
|
25.98
|
37,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
32.80
|
33.80
|
32.00
|
32.80
|
33.03
|
25.98
|
20,100
|
|
|
12/15/2022
|
+0.15 / +0.46%
|
32.70
|
32.80
|
32.30
|
32.80
|
32.57
|
25.98
|
9,300
|
|
|
12/14/2022
|
+0.25 / +0.77%
|
32.40
|
32.80
|
32.20
|
32.65
|
32.49
|
25.86
|
17,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
32.10
|
32.70
|
31.80
|
32.40
|
31.98
|
25.66
|
18,200
|
|
|
12/12/2022
|
+0.70 / +2.21%
|
32.05
|
33.50
|
32.00
|
32.40
|
32.67
|
25.66
|
39,300
|
|
|
12/9/2022
|
+0.20 / +0.63%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.15
|
25.11
|
20,900
|
|
|
12/8/2022
|
+1.10 / +3.62%
|
30.90
|
31.85
|
30.50
|
31.50
|
31.14
|
24.95
|
18,500
|
|
|
12/7/2022
|
-0.50 / -1.62%
|
30.85
|
30.90
|
30.10
|
30.40
|
30.39
|
24.08
|
18,000
|
|
|
12/6/2022
|
-1.85 / -5.65%
|
32.85
|
32.85
|
30.90
|
30.90
|
31.70
|
24.48
|
51,100
|
|
|
12/5/2022
|
+0.45 / +1.39%
|
32.30
|
32.95
|
32.30
|
32.75
|
32.57
|
25.94
|
25,300
|
|
|
12/2/2022
|
+0.50 / +1.57%
|
31.30
|
32.40
|
30.30
|
32.30
|
31.38
|
25.59
|
54,500
|
|
|
12/1/2022
|
+0.50 / +1.60%
|
32.00
|
32.45
|
31.15
|
31.80
|
31.85
|
25.19
|
58,700
|
|
|
11/30/2022
|
+0.50 / +1.62%
|
31.10
|
32.00
|
30.80
|
31.30
|
31.23
|
24.79
|
60,600
|
|
|
11/29/2022
|
+1.45 / +4.94%
|
29.40
|
30.80
|
29.10
|
30.80
|
29.67
|
24.40
|
59,700
|
|
|
11/28/2022
|
+1.45 / +5.20%
|
28.00
|
29.35
|
28.00
|
29.35
|
28.89
|
23.25
|
38,000
|
|
|
11/25/2022
|
+1.55 / +5.88%
|
26.80
|
27.90
|
26.60
|
27.90
|
27.51
|
22.10
|
15,000
|
|
|
11/24/2022
|
-0.65 / -2.41%
|
25.60
|
26.90
|
25.60
|
26.35
|
26.02
|
20.87
|
16,800
|
|
|
11/23/2022
|
-0.95 / -3.40%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.15
|
21.39
|
6,800
|
|
|
11/22/2022
|
+0.25 / +0.90%
|
27.70
|
28.10
|
26.90
|
27.95
|
27.71
|
22.14
|
42,700
|
|
|
11/21/2022
|
+0.70 / +2.59%
|
27.80
|
27.80
|
26.50
|
27.70
|
27.12
|
21.94
|
52,000
|
|
|
11/18/2022
|
+1.10 / +4.25%
|
26.65
|
27.00
|
25.10
|
27.00
|
25.72
|
21.39
|
43,500
|
|
|
11/17/2022
|
+1.00 / +4.02%
|
25.35
|
26.00
|
24.90
|
25.90
|
25.52
|
20.52
|
20,600
|
|
|
11/16/2022
|
+1.20 / +5.06%
|
22.05
|
24.95
|
22.05
|
24.90
|
22.98
|
19.72
|
56,600
|
|
|
11/15/2022
|
-0.15 / -0.63%
|
23.80
|
23.80
|
22.20
|
23.70
|
22.40
|
18.77
|
119,400
|
|
|
11/14/2022
|
-1.25 / -4.98%
|
24.40
|
24.80
|
23.40
|
23.85
|
24.10
|
18.89
|
41,200
|
|
|
11/11/2022
|
-1.40 / -5.28%
|
27.50
|
27.50
|
24.65
|
25.10
|
25.46
|
19.88
|
46,300
|
|
|
11/10/2022
|
-1.30 / -4.68%
|
27.60
|
27.60
|
25.90
|
26.50
|
27.11
|
20.99
|
148,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.80
|
27.80
|
27.95
|
22.02
|
17,400
|
|
|