|
|
Closing price on 2/7/2020
|
|
| Open |
31.50 |
| High |
33.80 |
| Low |
31.50 |
| Volume |
3,780 |
| Split-adjusted Price |
20.30 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-0.50 / -1.56%
|
31.50
|
33.80
|
31.50
|
31.50
|
33.07
|
20.30
|
3,780
|
|
|
2/6/2020
|
0.00 / 0.00%
|
32.00
|
33.80
|
32.00
|
32.00
|
32.46
|
20.62
|
2,680
|
|
|
2/5/2020
|
0.00 / 0.00%
|
32.00
|
34.10
|
31.10
|
32.00
|
32.30
|
20.62
|
1,040
|
|
|
2/4/2020
|
0.00 / 0.00%
|
30.75
|
32.00
|
30.75
|
32.00
|
31.79
|
20.62
|
3,240
|
|
|
2/3/2020
|
0.00 / 0.00%
|
31.95
|
32.00
|
30.40
|
32.00
|
30.94
|
20.62
|
5,980
|
|
|
1/31/2020
|
+1.40 / +4.58%
|
32.25
|
32.25
|
31.95
|
32.00
|
32.14
|
20.62
|
280
|
|
|
1/30/2020
|
-1.75 / -5.41%
|
32.00
|
32.00
|
30.60
|
30.60
|
31.27
|
19.72
|
3,390
|
|
|
1/22/2020
|
+0.85 / +2.70%
|
33.70
|
33.70
|
32.35
|
32.35
|
32.89
|
20.85
|
1,490
|
|
|
1/21/2020
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.43
|
20.30
|
700
|
|
|
1/20/2020
|
+0.50 / +1.61%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.12
|
20.30
|
1,960
|
|
|
1/17/2020
|
+0.25 / +0.81%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.65
|
19.98
|
4,470
|
|
|
1/16/2020
|
-0.65 / -2.07%
|
31.55
|
31.90
|
30.75
|
30.75
|
31.58
|
19.82
|
1,140
|
|
|
1/15/2020
|
-0.05 / -0.16%
|
31.45
|
31.45
|
30.50
|
31.40
|
31.09
|
20.24
|
1,930
|
|
|
1/14/2020
|
-0.20 / -0.63%
|
30.10
|
31.45
|
30.10
|
31.45
|
30.78
|
20.27
|
50
|
|
|
1/13/2020
|
+0.25 / +0.80%
|
31.90
|
31.90
|
30.30
|
31.65
|
30.54
|
20.40
|
2,030
|
|
|
1/10/2020
|
-0.40 / -1.26%
|
31.40
|
32.90
|
31.40
|
31.40
|
32.35
|
20.24
|
1,020
|
|
|
1/9/2020
|
-0.15 / -0.47%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
20.49
|
350
|
|
|
1/8/2020
|
+0.95 / +3.06%
|
30.60
|
31.95
|
30.40
|
31.95
|
30.95
|
20.59
|
7,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.60
|
31.00
|
30.98
|
19.98
|
67,140
|
|
|
1/6/2020
|
+0.35 / +1.14%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.68
|
19.98
|
14,960
|
|
|
1/3/2020
|
-1.30 / -4.07%
|
33.10
|
33.10
|
30.50
|
30.65
|
31.65
|
19.75
|
790
|
|
|
1/2/2020
|
+0.05 / +0.16%
|
32.45
|
32.45
|
30.55
|
31.95
|
32.00
|
20.59
|
250
|
|
|
12/31/2019
|
+0.90 / +2.90%
|
31.90
|
33.10
|
30.40
|
31.90
|
31.56
|
20.56
|
3,580
|
|
|
12/30/2019
|
-0.50 / -1.59%
|
31.50
|
32.00
|
30.35
|
31.00
|
30.88
|
19.98
|
4,210
|
|
|
12/27/2019
|
+0.75 / +2.44%
|
30.90
|
31.90
|
30.35
|
31.50
|
30.83
|
20.30
|
2,660
|
|
|
12/26/2019
|
-1.10 / -3.45%
|
30.30
|
31.80
|
30.30
|
30.75
|
31.00
|
19.82
|
3,000
|
|
|
12/25/2019
|
+1.05 / +3.41%
|
30.80
|
31.95
|
30.40
|
31.85
|
31.01
|
20.53
|
4,450
|
|
|
12/24/2019
|
+0.30 / +0.98%
|
30.90
|
30.90
|
30.50
|
30.80
|
30.65
|
19.85
|
620
|
|
|
12/23/2019
|
-0.40 / -1.29%
|
30.30
|
31.40
|
30.30
|
30.50
|
30.63
|
19.66
|
1,160
|
|
|
12/20/2019
|
+0.20 / +0.65%
|
31.70
|
31.70
|
30.65
|
30.90
|
31.24
|
19.91
|
410
|
|
|
|
|
|