|
Closing price on 2/17/2021
|
|
| Open |
48.45 |
| High |
49.50 |
| Low |
48.10 |
| Volume |
35,300 |
| Split-adjusted Price |
32.06 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.90 / +1.88%
|
48.45
|
49.50
|
48.10
|
48.90
|
48.51
|
32.06
|
35,300
|
|
|
2/9/2021
|
+0.50 / +1.05%
|
47.70
|
48.00
|
46.50
|
48.00
|
47.09
|
31.47
|
12,500
|
|
|
2/8/2021
|
-0.50 / -1.04%
|
47.50
|
47.50
|
46.40
|
47.50
|
46.88
|
31.15
|
17,200
|
|
|
2/5/2021
|
+0.40 / +0.84%
|
46.60
|
48.00
|
46.60
|
48.00
|
47.96
|
31.47
|
12,000
|
|
|
2/4/2021
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.60
|
47.60
|
47.01
|
31.21
|
17,100
|
|
|
2/3/2021
|
+1.80 / +3.91%
|
46.00
|
48.00
|
46.00
|
47.80
|
47.08
|
31.34
|
32,300
|
|
|
2/2/2021
|
+1.00 / +2.22%
|
45.00
|
46.50
|
44.50
|
46.00
|
45.45
|
30.16
|
25,600
|
|
|
2/1/2021
|
-1.30 / -2.81%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.84
|
29.51
|
18,600
|
|
|
1/29/2021
|
+2.40 / +5.47%
|
43.00
|
46.40
|
43.00
|
46.30
|
44.43
|
30.36
|
43,300
|
|
|
1/28/2021
|
-2.80 / -6.00%
|
43.80
|
45.00
|
43.45
|
43.90
|
43.90
|
28.79
|
167,700
|
|
|
1/27/2021
|
-1.80 / -3.71%
|
48.60
|
48.60
|
46.50
|
46.70
|
46.90
|
30.62
|
73,400
|
|
|
1/26/2021
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.00
|
48.50
|
47.87
|
31.80
|
44,300
|
|
|
1/25/2021
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.46
|
32.13
|
7,300
|
|
|
1/22/2021
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.50
|
32.79
|
31,400
|
|
|
1/21/2021
|
+2.20 / +4.55%
|
49.00
|
50.50
|
48.50
|
50.50
|
49.50
|
33.11
|
130,800
|
|
|
1/20/2021
|
+1.70 / +3.65%
|
48.90
|
48.90
|
47.00
|
48.30
|
47.82
|
31.67
|
90,100
|
|
|
1/19/2021
|
-0.90 / -1.89%
|
46.60
|
48.00
|
46.60
|
46.60
|
47.22
|
30.56
|
64,900
|
|
|
1/18/2021
|
-1.00 / -2.06%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.89
|
31.15
|
35,600
|
|
|
1/15/2021
|
-0.50 / -1.02%
|
49.00
|
49.30
|
48.50
|
48.50
|
48.90
|
31.80
|
17,900
|
|
|
1/14/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.64
|
32.13
|
26,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.97
|
32.13
|
28,400
|
|
|
1/12/2021
|
+1.20 / +2.51%
|
47.80
|
49.00
|
47.50
|
49.00
|
47.77
|
32.13
|
13,500
|
|
|
1/11/2021
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.10
|
47.80
|
47.80
|
31.34
|
16,700
|
|
|
1/8/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.56
|
31.15
|
10,000
|
|
|
1/7/2021
|
-0.50 / -1.03%
|
48.00
|
48.00
|
46.50
|
47.90
|
47.32
|
31.41
|
104,200
|
|
|
1/6/2021
|
-1.30 / -2.62%
|
49.00
|
49.80
|
46.85
|
48.40
|
48.10
|
31.74
|
24,800
|
|
|
1/5/2021
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.50
|
49.70
|
49.80
|
32.59
|
9,800
|
|
|
1/4/2021
|
+2.40 / +5.06%
|
50.40
|
50.40
|
48.00
|
49.80
|
49.68
|
32.65
|
30,900
|
|
|
12/31/2020
|
+3.10 / +7.00%
|
44.80
|
47.40
|
44.40
|
47.40
|
46.83
|
31.08
|
61,840
|
|
|
12/30/2020
|
+0.50 / +1.14%
|
43.80
|
44.50
|
43.80
|
44.30
|
44.15
|
29.05
|
25,510
|
|
|