|
Closing price on 2/12/2019
|
|
| Open |
31.40 |
| High |
32.40 |
| Low |
31.40 |
| Volume |
17,980 |
| Split-adjusted Price |
17.93 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+0.30 / +0.94%
|
31.40
|
32.40
|
31.40
|
32.30
|
31.87
|
17.93
|
17,980
|
|
|
2/11/2019
|
-0.25 / -0.78%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.02
|
17.77
|
12,650
|
|
|
2/1/2019
|
+0.25 / +0.78%
|
32.55
|
32.55
|
30.25
|
32.25
|
30.37
|
17.91
|
17,650
|
|
|
1/31/2019
|
+0.50 / +1.59%
|
32.60
|
32.60
|
31.20
|
32.00
|
31.87
|
17.77
|
9,790
|
|
|
1/30/2019
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.41
|
17.49
|
3,120
|
|
|
1/29/2019
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.31
|
17.43
|
9,040
|
|
|
1/28/2019
|
+0.20 / +0.64%
|
30.90
|
31.50
|
30.85
|
31.40
|
31.31
|
17.43
|
2,140
|
|
|
1/25/2019
|
+0.30 / +0.97%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.50
|
17.32
|
610
|
|
|
1/24/2019
|
+0.10 / +0.32%
|
31.95
|
31.95
|
30.60
|
30.90
|
31.18
|
17.16
|
7,890
|
|
|
1/23/2019
|
0.00 / 0.00%
|
30.50
|
32.00
|
30.50
|
30.80
|
30.89
|
17.10
|
5,180
|
|
|
1/22/2019
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.30
|
30.80
|
30.34
|
17.10
|
10,350
|
|
|
1/21/2019
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.35
|
30.50
|
30.59
|
16.94
|
6,570
|
|
|
1/18/2019
|
+0.90 / +3.00%
|
30.60
|
30.90
|
30.15
|
30.90
|
30.31
|
17.16
|
108,810
|
|
|
1/17/2019
|
-0.20 / -0.66%
|
31.00
|
31.00
|
29.40
|
30.00
|
30.51
|
16.66
|
42,350
|
|
|
1/16/2019
|
-1.35 / -4.28%
|
31.05
|
31.40
|
30.20
|
30.20
|
31.19
|
16.77
|
51,550
|
|
|
1/15/2019
|
-0.15 / -0.47%
|
30.80
|
31.70
|
30.80
|
31.55
|
31.60
|
17.52
|
61,710
|
|
|
1/14/2019
|
+0.75 / +2.42%
|
31.00
|
32.60
|
31.00
|
31.70
|
31.48
|
17.60
|
110,180
|
|
|
1/11/2019
|
+0.35 / +1.14%
|
30.60
|
31.00
|
30.60
|
30.95
|
30.94
|
17.18
|
77,040
|
|
|
1/10/2019
|
+0.15 / +0.49%
|
30.50
|
30.95
|
30.40
|
30.60
|
30.60
|
16.99
|
72,520
|
|
|
1/9/2019
|
+0.15 / +0.50%
|
30.00
|
30.50
|
30.00
|
30.45
|
30.21
|
16.91
|
75,990
|
|
|
1/8/2019
|
+0.30 / +1.00%
|
30.10
|
30.50
|
30.00
|
30.30
|
30.25
|
16.82
|
10,910
|
|
|
1/7/2019
|
-0.20 / -0.66%
|
30.30
|
30.30
|
28.10
|
30.00
|
28.42
|
16.66
|
21,010
|
|
|
1/4/2019
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.20
|
29.98
|
16.77
|
14,010
|
|
|
1/3/2019
|
0.00 / 0.00%
|
30.15
|
30.20
|
30.00
|
30.20
|
30.18
|
16.77
|
7,090
|
|
|
1/2/2019
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.20
|
30.35
|
16.77
|
14,760
|
|
|
12/28/2018
|
-0.30 / -0.98%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.03
|
16.77
|
850
|
|
|
12/27/2018
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.52
|
16.94
|
3,440
|
|
|
12/26/2018
|
+0.05 / +0.16%
|
30.55
|
30.60
|
30.00
|
30.60
|
30.39
|
16.99
|
8,260
|
|
|
12/25/2018
|
-0.15 / -0.49%
|
28.90
|
30.60
|
28.90
|
30.55
|
30.22
|
16.96
|
17,900
|
|
|
12/24/2018
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.59
|
17.05
|
11,310
|
|
|