|
Closing price on 2/23/2018
|
|
| Open |
29.70 |
| High |
30.30 |
| Low |
29.70 |
| Volume |
16,860 |
| Split-adjusted Price |
15.60 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+0.50 / +1.68%
|
29.70
|
30.30
|
29.70
|
30.20
|
30.07
|
15.60
|
16,860
|
|
|
2/22/2018
|
-1.20 / -3.88%
|
30.00
|
30.70
|
29.70
|
29.70
|
29.91
|
15.34
|
20,230
|
|
|
2/21/2018
|
+0.20 / +0.65%
|
31.30
|
31.30
|
30.10
|
30.90
|
30.18
|
15.96
|
12,260
|
|
|
2/13/2018
|
+0.90 / +3.02%
|
31.40
|
31.40
|
29.80
|
30.70
|
30.82
|
15.86
|
12,460
|
|
|
2/12/2018
|
-0.90 / -2.93%
|
30.70
|
30.70
|
29.00
|
29.80
|
30.04
|
15.39
|
71,350
|
|
|
2/9/2018
|
+1.30 / +4.42%
|
28.60
|
30.70
|
28.60
|
30.70
|
29.09
|
15.86
|
12,170
|
|
|
2/8/2018
|
+0.30 / +1.03%
|
29.00
|
29.80
|
29.00
|
29.40
|
29.02
|
15.19
|
43,210
|
|
|
2/7/2018
|
+0.90 / +3.19%
|
29.00
|
29.90
|
29.00
|
29.10
|
29.38
|
15.03
|
28,350
|
|
|
2/6/2018
|
-1.10 / -3.75%
|
28.60
|
28.60
|
27.25
|
28.20
|
27.64
|
14.57
|
124,250
|
|
|
2/5/2018
|
-0.90 / -2.98%
|
29.60
|
30.30
|
29.10
|
29.30
|
29.59
|
15.14
|
90,100
|
|
|
2/2/2018
|
-0.20 / -0.66%
|
30.25
|
30.90
|
30.20
|
30.20
|
30.24
|
15.60
|
21,030
|
|
|
2/1/2018
|
-0.60 / -1.94%
|
31.45
|
31.45
|
30.00
|
30.40
|
30.48
|
15.70
|
56,800
|
|
|
1/31/2018
|
-0.95 / -2.97%
|
31.95
|
31.95
|
31.00
|
31.00
|
31.14
|
16.01
|
105,550
|
|
|
1/30/2018
|
+0.85 / +2.73%
|
30.80
|
31.95
|
30.80
|
31.95
|
31.00
|
16.50
|
40,130
|
|
|
1/29/2018
|
-0.20 / -0.64%
|
31.85
|
31.85
|
30.70
|
31.10
|
31.01
|
16.06
|
97,320
|
|
|
1/26/2018
|
-0.05 / -0.16%
|
31.70
|
31.70
|
31.00
|
31.30
|
31.24
|
16.17
|
107,890
|
|
|
1/25/2018
|
-0.65 / -2.03%
|
32.00
|
32.00
|
31.20
|
31.35
|
31.52
|
16.19
|
137,340
|
|
|
1/22/2018
|
-1.20 / -3.61%
|
31.60
|
32.20
|
31.30
|
32.00
|
31.75
|
16.53
|
325,190
|
|
|
1/19/2018
|
+0.10 / +0.30%
|
32.75
|
33.20
|
32.75
|
33.20
|
32.97
|
17.15
|
43,710
|
|
|
1/18/2018
|
+0.20 / +0.61%
|
32.30
|
33.10
|
32.30
|
33.10
|
32.55
|
17.10
|
73,020
|
|
|
1/17/2018
|
-0.30 / -0.90%
|
33.20
|
33.30
|
32.70
|
32.90
|
32.94
|
16.99
|
90,900
|
|
|
1/16/2018
|
-0.10 / -0.30%
|
33.55
|
33.55
|
33.00
|
33.20
|
33.08
|
17.15
|
75,610
|
|
|
1/15/2018
|
-0.10 / -0.30%
|
33.40
|
33.60
|
33.20
|
33.30
|
33.42
|
17.20
|
39,560
|
|
|
1/12/2018
|
-0.60 / -1.76%
|
34.20
|
34.20
|
33.40
|
33.40
|
33.70
|
17.25
|
82,100
|
|
|
1/11/2018
|
+0.30 / +0.89%
|
33.70
|
34.20
|
33.50
|
34.00
|
33.99
|
17.56
|
48,460
|
|
|
1/10/2018
|
+0.50 / +1.51%
|
33.15
|
34.00
|
33.15
|
33.70
|
33.68
|
17.41
|
57,960
|
|
|
1/9/2018
|
+0.10 / +0.30%
|
33.40
|
33.40
|
33.00
|
33.20
|
33.15
|
17.15
|
59,760
|
|
|
1/8/2018
|
0.00 / 0.00%
|
33.10
|
33.40
|
33.00
|
33.10
|
33.18
|
17.10
|
57,000
|
|
|
1/5/2018
|
-0.15 / -0.45%
|
33.20
|
33.35
|
33.10
|
33.10
|
33.18
|
17.10
|
73,210
|
|
|
1/4/2018
|
+0.15 / +0.45%
|
33.00
|
33.30
|
33.00
|
33.25
|
33.12
|
17.18
|
57,430
|
|
|