|
Closing price on 2/2/2023
|
|
| Open |
36.70 |
| High |
37.20 |
| Low |
36.70 |
| Volume |
43,100 |
| Split-adjusted Price |
29.92 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.35 / -0.94%
|
36.70
|
37.20
|
36.70
|
37.00
|
37.02
|
29.92
|
43,100
|
|
|
2/1/2023
|
-0.15 / -0.40%
|
37.55
|
38.00
|
37.20
|
37.35
|
37.56
|
30.20
|
73,300
|
|
|
1/31/2023
|
-0.30 / -0.79%
|
37.50
|
37.80
|
37.40
|
37.50
|
37.51
|
30.33
|
90,500
|
|
|
1/30/2023
|
0.00 / 0.00%
|
37.80
|
38.10
|
37.60
|
37.80
|
37.81
|
30.57
|
195,700
|
|
|
1/27/2023
|
+0.80 / +2.16%
|
38.00
|
38.25
|
37.50
|
37.80
|
37.85
|
30.57
|
38,200
|
|
|
1/19/2023
|
-0.50 / -1.33%
|
37.00
|
37.90
|
36.90
|
37.00
|
37.33
|
29.92
|
54,800
|
|
|
1/18/2023
|
+0.35 / +0.94%
|
37.15
|
37.50
|
36.90
|
37.50
|
37.16
|
30.33
|
50,800
|
|
|
1/17/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.60
|
37.15
|
37.08
|
30.04
|
111,800
|
|
|
1/16/2023
|
+0.45 / +1.22%
|
37.30
|
37.30
|
36.80
|
37.25
|
37.12
|
30.12
|
49,000
|
|
|
1/13/2023
|
+0.35 / +0.96%
|
36.45
|
37.30
|
36.45
|
36.80
|
37.11
|
29.76
|
134,500
|
|
|
1/12/2023
|
-0.15 / -0.41%
|
36.55
|
37.40
|
35.55
|
36.45
|
36.26
|
29.48
|
35,600
|
|
|
1/11/2023
|
-0.40 / -1.08%
|
37.10
|
37.40
|
36.60
|
36.60
|
37.17
|
29.60
|
65,000
|
|
|
1/10/2023
|
+1.00 / +2.78%
|
36.00
|
37.05
|
35.40
|
37.00
|
36.72
|
29.92
|
139,800
|
|
|
1/9/2023
|
0.00 / 0.00%
|
36.35
|
36.45
|
35.70
|
36.00
|
35.95
|
29.11
|
48,300
|
|
|
1/6/2023
|
-0.35 / -0.96%
|
35.60
|
36.45
|
35.60
|
36.00
|
36.15
|
29.11
|
76,800
|
|
|
1/5/2023
|
+0.35 / +0.97%
|
34.05
|
36.45
|
34.05
|
36.35
|
35.63
|
29.40
|
140,300
|
|
|
1/4/2023
|
-0.25 / -0.69%
|
37.30
|
37.30
|
33.75
|
36.00
|
35.77
|
29.11
|
125,200
|
|
|
1/3/2023
|
+2.35 / +6.93%
|
33.90
|
36.25
|
33.90
|
36.25
|
35.50
|
29.31
|
173,800
|
|
|
12/30/2022
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.00
|
36.90
|
37.00
|
27.41
|
99,800
|
|
|
12/29/2022
|
+0.55 / +1.54%
|
35.95
|
36.50
|
35.70
|
36.30
|
35.93
|
26.97
|
38,600
|
|
|
12/28/2022
|
-0.05 / -0.14%
|
36.90
|
36.90
|
35.70
|
35.75
|
35.88
|
26.56
|
71,000
|
|
|
12/27/2022
|
+1.70 / +4.99%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.53
|
26.60
|
72,200
|
|
|
12/26/2022
|
-2.40 / -6.58%
|
36.50
|
36.50
|
34.10
|
34.10
|
35.67
|
25.33
|
146,800
|
|
|
12/23/2022
|
+0.50 / +1.39%
|
36.20
|
37.20
|
35.10
|
36.50
|
36.28
|
27.12
|
127,100
|
|
|
12/22/2022
|
+2.35 / +6.98%
|
35.80
|
36.00
|
34.50
|
36.00
|
35.66
|
26.75
|
196,900
|
|
|
12/21/2022
|
+2.20 / +7.00%
|
33.65
|
33.65
|
33.30
|
33.65
|
33.65
|
25.00
|
161,800
|
|
|
12/20/2022
|
-1.35 / -4.12%
|
32.80
|
32.80
|
31.10
|
31.45
|
31.86
|
23.37
|
44,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.60
|
32.80
|
32.87
|
24.37
|
37,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
32.80
|
33.80
|
32.00
|
32.80
|
33.03
|
24.37
|
20,100
|
|
|
12/15/2022
|
+0.15 / +0.46%
|
32.70
|
32.80
|
32.30
|
32.80
|
32.57
|
24.37
|
9,300
|
|
|