|
|
Closing price on 12/21/2016
|
|
| Open |
29.20 |
| High |
29.50 |
| Low |
29.10 |
| Volume |
16,270 |
| Split-adjusted Price |
13.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.10
|
29.50
|
29.32
|
13.57
|
16,270
|
|
|
12/20/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.25
|
13.57
|
28,920
|
|
|
12/19/2016
|
+0.40 / +1.37%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.27
|
13.57
|
15,700
|
|
|
12/16/2016
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.60
|
29.10
|
28.78
|
13.38
|
12,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
28.50
|
29.20
|
29.07
|
13.43
|
2,270
|
|
|
12/14/2016
|
+0.90 / +3.18%
|
28.30
|
29.20
|
28.10
|
29.20
|
28.63
|
13.43
|
14,390
|
|
|
12/13/2016
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.25
|
28.30
|
28.38
|
13.02
|
101,290
|
|
|
12/12/2016
|
-0.50 / -1.72%
|
28.50
|
28.90
|
28.00
|
28.50
|
28.20
|
13.11
|
94,950
|
|
|
12/9/2016
|
-0.15 / -0.51%
|
29.15
|
29.20
|
28.90
|
29.00
|
29.00
|
13.34
|
38,480
|
|
|
12/8/2016
|
-0.30 / -1.02%
|
29.20
|
29.40
|
29.10
|
29.15
|
29.15
|
13.41
|
22,640
|
|
|
12/7/2016
|
+0.45 / +1.55%
|
29.00
|
29.50
|
29.00
|
29.45
|
29.20
|
13.54
|
38,180
|
|
|
12/6/2016
|
-0.70 / -2.36%
|
29.30
|
29.80
|
28.60
|
29.00
|
29.26
|
13.34
|
94,790
|
|
|
12/5/2016
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.65
|
29.70
|
29.89
|
13.66
|
165,420
|
|
|
12/2/2016
|
-0.50 / -1.66%
|
29.80
|
30.30
|
29.70
|
29.70
|
29.90
|
13.66
|
36,250
|
|
|
12/1/2016
|
+0.70 / +2.37%
|
29.90
|
30.50
|
29.55
|
30.20
|
30.07
|
13.89
|
77,590
|
|
|
11/30/2016
|
+0.50 / +1.72%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.18
|
13.57
|
33,960
|
|
|
11/29/2016
|
-0.60 / -2.03%
|
29.60
|
30.00
|
28.80
|
29.00
|
29.11
|
13.34
|
70,640
|
|
|
11/28/2016
|
-0.70 / -2.31%
|
29.60
|
30.30
|
29.50
|
29.60
|
29.69
|
13.61
|
53,320
|
|
|
11/25/2016
|
-0.30 / -0.98%
|
30.10
|
30.80
|
30.10
|
30.30
|
30.34
|
13.94
|
17,370
|
|
|
11/24/2016
|
-0.30 / -0.97%
|
30.80
|
30.95
|
30.50
|
30.60
|
30.64
|
14.07
|
25,520
|
|
|
11/23/2016
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.59
|
14.21
|
39,190
|
|
|
11/22/2016
|
+0.15 / +0.49%
|
30.85
|
31.00
|
30.20
|
31.00
|
30.73
|
14.26
|
111,610
|
|
|
11/21/2016
|
-0.65 / -2.06%
|
31.45
|
31.45
|
30.75
|
30.85
|
31.06
|
14.19
|
14,680
|
|
|
11/18/2016
|
-0.50 / -1.56%
|
31.50
|
31.55
|
30.30
|
31.50
|
31.28
|
14.49
|
66,560
|
|
|
11/17/2016
|
+0.90 / +2.89%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.61
|
14.72
|
92,880
|
|
|
11/16/2016
|
-0.20 / -0.64%
|
31.30
|
31.90
|
31.00
|
31.10
|
31.28
|
14.30
|
56,710
|
|
|
11/15/2016
|
-0.90 / -2.80%
|
31.60
|
31.80
|
30.70
|
31.30
|
31.37
|
14.40
|
34,300
|
|
|
11/14/2016
|
-0.50 / -1.53%
|
32.50
|
32.70
|
31.50
|
32.20
|
32.05
|
14.81
|
46,590
|
|
|
11/11/2016
|
+1.35 / +4.31%
|
31.80
|
33.30
|
31.80
|
32.70
|
32.55
|
15.04
|
112,770
|
|
|
11/10/2016
|
+2.05 / +7.00%
|
29.30
|
31.35
|
29.30
|
31.35
|
30.60
|
14.42
|
162,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|