|
Closing price on 2/26/2019
|
|
| Open |
33.50 |
| High |
34.40 |
| Low |
33.50 |
| Volume |
9,240 |
| Split-adjusted Price |
17.97 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.35 / -1.03%
|
33.50
|
34.40
|
33.50
|
33.55
|
33.98
|
17.97
|
9,240
|
|
|
2/25/2019
|
+0.75 / +2.26%
|
34.40
|
34.45
|
32.10
|
33.90
|
34.24
|
18.16
|
25,730
|
|
|
2/22/2019
|
-0.45 / -1.34%
|
33.60
|
33.60
|
33.10
|
33.15
|
33.49
|
17.76
|
12,960
|
|
|
2/21/2019
|
+0.10 / +0.30%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.40
|
18.00
|
5,030
|
|
|
2/20/2019
|
+0.20 / +0.60%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.40
|
17.94
|
10,780
|
|
|
2/19/2019
|
-0.10 / -0.30%
|
33.60
|
33.60
|
31.55
|
33.30
|
32.10
|
17.84
|
35,390
|
|
|
2/18/2019
|
-0.05 / -0.15%
|
32.30
|
33.95
|
32.30
|
33.40
|
33.22
|
17.89
|
12,070
|
|
|
2/15/2019
|
+0.45 / +1.36%
|
34.45
|
34.45
|
33.05
|
33.45
|
33.85
|
17.92
|
190
|
|
|
2/14/2019
|
+0.30 / +0.92%
|
33.00
|
34.50
|
33.00
|
33.00
|
33.22
|
17.68
|
35,700
|
|
|
2/13/2019
|
+0.40 / +1.24%
|
32.50
|
34.50
|
32.50
|
32.70
|
33.01
|
17.52
|
84,890
|
|
|
2/12/2019
|
+0.30 / +0.94%
|
31.40
|
32.40
|
31.40
|
32.30
|
31.87
|
17.30
|
17,980
|
|
|
2/11/2019
|
-0.25 / -0.78%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.02
|
17.14
|
12,650
|
|
|
2/1/2019
|
+0.25 / +0.78%
|
32.55
|
32.55
|
30.25
|
32.25
|
30.37
|
17.27
|
17,650
|
|
|
1/31/2019
|
+0.50 / +1.59%
|
32.60
|
32.60
|
31.20
|
32.00
|
31.87
|
17.14
|
9,790
|
|
|
1/30/2019
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.41
|
16.87
|
3,120
|
|
|
1/29/2019
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.31
|
16.82
|
9,040
|
|
|
1/28/2019
|
+0.20 / +0.64%
|
30.90
|
31.50
|
30.85
|
31.40
|
31.31
|
16.82
|
2,140
|
|
|
1/25/2019
|
+0.30 / +0.97%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.50
|
16.71
|
610
|
|
|
1/24/2019
|
+0.10 / +0.32%
|
31.95
|
31.95
|
30.60
|
30.90
|
31.18
|
16.55
|
7,890
|
|
|
1/23/2019
|
0.00 / 0.00%
|
30.50
|
32.00
|
30.50
|
30.80
|
30.89
|
16.50
|
5,180
|
|
|
1/22/2019
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.30
|
30.80
|
30.34
|
16.50
|
10,350
|
|
|
1/21/2019
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.35
|
30.50
|
30.59
|
16.34
|
6,570
|
|
|
1/18/2019
|
+0.90 / +3.00%
|
30.60
|
30.90
|
30.15
|
30.90
|
30.31
|
16.55
|
108,810
|
|
|
1/17/2019
|
-0.20 / -0.66%
|
31.00
|
31.00
|
29.40
|
30.00
|
30.51
|
16.07
|
42,350
|
|
|
1/16/2019
|
-1.35 / -4.28%
|
31.05
|
31.40
|
30.20
|
30.20
|
31.19
|
16.18
|
51,550
|
|
|
1/15/2019
|
-0.15 / -0.47%
|
30.80
|
31.70
|
30.80
|
31.55
|
31.60
|
16.90
|
61,710
|
|
|
1/14/2019
|
+0.75 / +2.42%
|
31.00
|
32.60
|
31.00
|
31.70
|
31.48
|
16.98
|
110,180
|
|
|
1/11/2019
|
+0.35 / +1.14%
|
30.60
|
31.00
|
30.60
|
30.95
|
30.94
|
16.58
|
77,040
|
|
|
1/10/2019
|
+0.15 / +0.49%
|
30.50
|
30.95
|
30.40
|
30.60
|
30.60
|
16.39
|
72,520
|
|
|
1/9/2019
|
+0.15 / +0.50%
|
30.00
|
30.50
|
30.00
|
30.45
|
30.21
|
16.31
|
75,990
|
|
|