|
Closing price on 2/7/2024
|
|
| Open |
52.50 |
| High |
52.90 |
| Low |
52.20 |
| Volume |
89,500 |
| Split-adjusted Price |
50.03 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
-0.20 / -0.38%
|
52.50
|
52.90
|
52.20
|
52.30
|
52.54
|
50.03
|
89,500
|
|
|
2/6/2024
|
+1.50 / +2.94%
|
51.20
|
52.50
|
50.80
|
52.50
|
51.63
|
50.22
|
104,300
|
|
|
2/5/2024
|
+0.30 / +0.59%
|
50.90
|
51.20
|
50.80
|
51.00
|
50.95
|
48.78
|
44,900
|
|
|
2/2/2024
|
-0.10 / -0.20%
|
50.80
|
51.80
|
50.70
|
50.70
|
51.20
|
48.50
|
58,800
|
|
|
2/1/2024
|
+0.10 / +0.20%
|
50.30
|
50.80
|
50.30
|
50.80
|
50.68
|
48.59
|
80,500
|
|
|
1/31/2024
|
-0.50 / -0.98%
|
51.20
|
51.30
|
50.70
|
50.70
|
50.98
|
48.50
|
64,500
|
|
|
1/30/2024
|
+1.30 / +2.61%
|
49.80
|
51.20
|
49.80
|
51.20
|
50.65
|
48.97
|
124,800
|
|
|
1/29/2024
|
+0.55 / +1.11%
|
49.50
|
50.50
|
49.50
|
49.90
|
50.03
|
47.73
|
62,200
|
|
|
1/26/2024
|
-0.40 / -0.80%
|
49.80
|
50.10
|
49.00
|
49.35
|
49.39
|
47.20
|
195,700
|
|
|
1/25/2024
|
-1.15 / -2.26%
|
50.80
|
50.80
|
49.75
|
49.75
|
50.14
|
47.59
|
119,300
|
|
|
1/24/2024
|
-0.10 / -0.20%
|
50.50
|
51.00
|
50.50
|
50.90
|
50.78
|
48.69
|
66,100
|
|
|
1/23/2024
|
+0.20 / +0.39%
|
51.00
|
51.20
|
50.80
|
51.00
|
50.94
|
48.78
|
58,900
|
|
|
1/22/2024
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.50
|
50.80
|
50.78
|
48.59
|
121,400
|
|
|
1/19/2024
|
+0.10 / +0.20%
|
51.50
|
52.30
|
51.20
|
51.20
|
51.65
|
48.97
|
109,900
|
|
|
1/18/2024
|
+0.80 / +1.59%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.62
|
48.88
|
107,100
|
|
|
1/17/2024
|
-0.20 / -0.40%
|
50.60
|
50.70
|
50.30
|
50.30
|
50.50
|
48.11
|
37,700
|
|
|
1/16/2024
|
+0.80 / +1.61%
|
49.75
|
50.50
|
49.60
|
50.50
|
50.03
|
48.30
|
26,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.50
|
49.70
|
49.78
|
47.54
|
31,100
|
|
|
1/12/2024
|
-0.80 / -1.58%
|
50.50
|
50.60
|
49.60
|
49.70
|
49.97
|
47.54
|
93,400
|
|
|
1/11/2024
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.50
|
50.50
|
50.71
|
48.30
|
44,900
|
|
|
1/10/2024
|
-0.40 / -0.79%
|
50.90
|
51.30
|
50.50
|
50.50
|
50.74
|
48.30
|
88,500
|
|
|
1/9/2024
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.60
|
50.90
|
50.83
|
48.69
|
46,400
|
|
|
1/8/2024
|
+0.40 / +0.79%
|
50.90
|
51.30
|
50.70
|
51.10
|
50.97
|
48.88
|
44,700
|
|
|
1/5/2024
|
-0.70 / -1.36%
|
51.30
|
52.40
|
50.20
|
50.70
|
51.20
|
48.50
|
96,900
|
|
|
1/4/2024
|
-0.80 / -1.53%
|
52.00
|
52.00
|
51.00
|
51.40
|
51.46
|
49.17
|
65,300
|
|
|
1/3/2024
|
+1.90 / +3.78%
|
50.30
|
52.20
|
50.30
|
52.20
|
51.51
|
49.93
|
221,200
|
|
|
1/2/2024
|
+1.35 / +2.76%
|
49.00
|
50.60
|
48.90
|
50.30
|
49.55
|
48.11
|
98,600
|
|
|
12/29/2023
|
+0.30 / +0.62%
|
48.95
|
49.50
|
48.65
|
48.95
|
49.07
|
46.82
|
40,300
|
|
|
12/28/2023
|
+0.25 / +0.52%
|
48.45
|
48.65
|
48.20
|
48.65
|
48.49
|
46.53
|
46,100
|
|
|
12/27/2023
|
+0.10 / +0.21%
|
48.30
|
48.80
|
48.20
|
48.40
|
48.44
|
46.30
|
49,900
|
|
|