|
Closing price on 12/21/2017
|
|
| Open |
33.95 |
| High |
34.00 |
| Low |
33.40 |
| Volume |
29,060 |
| Split-adjusted Price |
17.28 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.20 / -0.59%
|
33.95
|
34.00
|
33.40
|
33.45
|
33.62
|
17.28
|
29,060
|
|
|
12/20/2017
|
-0.75 / -2.18%
|
34.10
|
34.80
|
33.55
|
33.65
|
33.83
|
17.38
|
22,050
|
|
|
12/19/2017
|
+1.20 / +3.61%
|
33.25
|
35.00
|
33.20
|
34.40
|
33.72
|
17.77
|
144,960
|
|
|
12/18/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.20
|
33.20
|
33.23
|
17.15
|
42,280
|
|
|
12/15/2017
|
-0.50 / -1.48%
|
33.80
|
33.80
|
33.00
|
33.20
|
33.07
|
17.15
|
46,390
|
|
|
12/14/2017
|
+0.50 / +1.51%
|
33.40
|
33.70
|
33.10
|
33.70
|
33.31
|
17.41
|
28,940
|
|
|
12/13/2017
|
+0.20 / +0.61%
|
33.45
|
33.50
|
33.00
|
33.20
|
33.15
|
17.15
|
34,210
|
|
|
12/12/2017
|
+0.20 / +0.61%
|
32.80
|
33.40
|
32.00
|
33.00
|
32.39
|
17.05
|
63,130
|
|
|
12/11/2017
|
-0.50 / -1.50%
|
33.30
|
33.50
|
32.80
|
32.80
|
33.06
|
16.94
|
40,080
|
|
|
12/8/2017
|
-0.25 / -0.75%
|
33.80
|
33.85
|
33.30
|
33.30
|
33.43
|
17.20
|
21,510
|
|
|
12/7/2017
|
-0.35 / -1.03%
|
33.95
|
33.95
|
33.50
|
33.55
|
33.79
|
17.33
|
24,770
|
|
|
12/6/2017
|
+0.20 / +0.59%
|
33.70
|
34.10
|
33.40
|
33.90
|
33.65
|
17.51
|
43,540
|
|
|
12/5/2017
|
-0.90 / -2.60%
|
34.40
|
34.50
|
33.70
|
33.70
|
34.11
|
17.41
|
75,380
|
|
|
12/4/2017
|
+0.20 / +0.58%
|
34.50
|
34.85
|
34.50
|
34.60
|
34.66
|
17.87
|
52,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.10
|
34.40
|
34.25
|
17.77
|
58,800
|
|
|
11/30/2017
|
-0.40 / -1.15%
|
34.70
|
34.90
|
34.00
|
34.40
|
34.46
|
17.77
|
69,360
|
|
|
11/29/2017
|
-0.30 / -0.85%
|
35.00
|
35.10
|
34.80
|
34.80
|
34.93
|
17.98
|
65,150
|
|
|
11/28/2017
|
-0.40 / -1.13%
|
35.90
|
35.90
|
35.10
|
35.10
|
35.33
|
18.13
|
55,160
|
|
|
11/27/2017
|
+1.60 / +4.72%
|
34.20
|
36.00
|
34.20
|
35.50
|
35.23
|
18.34
|
113,540
|
|
|
11/24/2017
|
+0.45 / +1.35%
|
33.50
|
33.90
|
33.20
|
33.90
|
33.59
|
17.51
|
46,060
|
|
|
11/23/2017
|
0.00 / 0.00%
|
33.45
|
33.45
|
33.15
|
33.45
|
33.29
|
17.28
|
69,940
|
|
|
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
|
|
|