|
Closing price on 3/20/2018
|
|
| Open |
30.15 |
| High |
30.40 |
| Low |
29.65 |
| Volume |
52,200 |
| Split-adjusted Price |
15.70 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+0.40 / +1.33%
|
30.15
|
30.40
|
29.65
|
30.40
|
30.02
|
15.70
|
52,200
|
|
|
3/19/2018
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.05
|
15.50
|
16,570
|
|
|
3/16/2018
|
-0.35 / -1.15%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.13
|
15.50
|
13,740
|
|
|
3/15/2018
|
+1.15 / +3.94%
|
29.05
|
30.90
|
29.05
|
30.35
|
29.79
|
15.68
|
34,940
|
|
|
3/14/2018
|
-0.60 / -2.01%
|
29.30
|
29.80
|
29.20
|
29.20
|
29.42
|
15.08
|
26,550
|
|
|
3/13/2018
|
0.00 / 0.00%
|
29.20
|
29.85
|
29.10
|
29.80
|
29.55
|
15.39
|
22,540
|
|
|
3/12/2018
|
+0.25 / +0.85%
|
29.50
|
29.80
|
29.20
|
29.80
|
29.40
|
15.39
|
12,960
|
|
|
3/9/2018
|
-0.15 / -0.51%
|
30.00
|
30.00
|
29.50
|
29.55
|
29.70
|
15.26
|
22,460
|
|
|
3/8/2018
|
-0.40 / -1.33%
|
30.95
|
30.95
|
29.70
|
29.70
|
29.82
|
15.34
|
16,030
|
|
|
3/7/2018
|
-0.20 / -0.66%
|
30.40
|
31.30
|
30.10
|
30.10
|
30.57
|
15.55
|
21,820
|
|
|
3/6/2018
|
+0.40 / +1.34%
|
29.80
|
30.30
|
29.60
|
30.30
|
30.01
|
15.65
|
52,050
|
|
|
3/5/2018
|
+0.10 / +0.34%
|
29.90
|
30.10
|
29.70
|
29.90
|
29.82
|
15.45
|
24,550
|
|
|
3/2/2018
|
+0.15 / +0.51%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.52
|
15.39
|
4,810
|
|
|
3/1/2018
|
+0.25 / +0.85%
|
29.85
|
29.85
|
28.85
|
29.65
|
29.24
|
15.32
|
42,640
|
|
|
2/28/2018
|
-0.20 / -0.68%
|
29.50
|
30.40
|
29.40
|
29.40
|
29.54
|
15.19
|
122,420
|
|
|
2/27/2018
|
-0.40 / -1.33%
|
30.00
|
30.20
|
29.60
|
29.60
|
29.80
|
15.29
|
19,730
|
|
|
2/26/2018
|
-0.20 / -0.66%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.07
|
15.50
|
14,400
|
|
|
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
|
|
|