Closing price on 3/27/2020
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.50 |
Volume |
10 |
Split-adjusted Price |
17.72 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2020
|
-1.85 / -6.30%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.72
|
10
|
|
3/26/2020
|
+0.35 / +1.21%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
18.91
|
10
|
|
3/25/2020
|
+0.05 / +0.17%
|
28.95
|
29.00
|
28.00
|
29.00
|
28.71
|
18.69
|
2,090
|
|
3/24/2020
|
+1.05 / +3.76%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
18.66
|
10
|
|
3/23/2020
|
-1.10 / -3.79%
|
28.05
|
28.40
|
27.25
|
27.90
|
27.85
|
17.98
|
19,750
|
|
3/20/2020
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.69
|
10
|
|
3/19/2020
|
-0.30 / -1.01%
|
28.10
|
29.40
|
28.10
|
29.30
|
29.37
|
18.88
|
5,040
|
|
3/18/2020
|
+1.50 / +5.34%
|
29.65
|
29.65
|
29.50
|
29.60
|
29.60
|
19.08
|
650
|
|
3/17/2020
|
-1.70 / -5.70%
|
28.50
|
29.70
|
28.10
|
28.10
|
28.17
|
18.11
|
1,420
|
|
3/16/2020
|
+0.80 / +2.76%
|
30.40
|
30.40
|
29.10
|
29.80
|
29.90
|
19.20
|
970
|
|
3/13/2020
|
-1.50 / -4.92%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.58
|
18.69
|
1,420
|
|
3/12/2020
|
-1.30 / -4.09%
|
30.00
|
31.80
|
30.00
|
30.50
|
30.58
|
19.66
|
280
|
|
3/11/2020
|
+0.35 / +1.11%
|
31.95
|
31.95
|
31.80
|
31.80
|
31.88
|
20.49
|
40
|
|
3/10/2020
|
-1.00 / -3.08%
|
31.95
|
32.00
|
31.45
|
31.45
|
31.69
|
20.27
|
1,420
|
|
3/9/2020
|
+0.60 / +1.88%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
20.91
|
10
|
|
3/6/2020
|
-0.35 / -1.09%
|
31.00
|
31.85
|
30.65
|
31.85
|
30.91
|
20.53
|
550
|
|
3/5/2020
|
+1.20 / +3.87%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
20.75
|
10
|
|
3/4/2020
|
-0.80 / -2.52%
|
32.00
|
32.00
|
30.70
|
31.00
|
30.80
|
19.98
|
4,350
|
|
3/3/2020
|
-0.45 / -1.40%
|
31.00
|
32.45
|
31.00
|
31.80
|
31.56
|
20.49
|
4,650
|
|
3/2/2020
|
-0.20 / -0.62%
|
31.00
|
32.30
|
31.00
|
32.25
|
32.14
|
20.78
|
280
|
|
2/28/2020
|
+0.95 / +3.02%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
20.91
|
50
|
|
2/27/2020
|
+0.50 / +1.61%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.68
|
20.30
|
1,010
|
|
2/26/2020
|
-0.45 / -1.43%
|
31.50
|
32.25
|
31.00
|
31.00
|
31.44
|
19.98
|
140
|
|
2/25/2020
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.45
|
31.45
|
31.48
|
20.27
|
16,010
|
|
2/24/2020
|
-0.85 / -2.63%
|
31.10
|
32.35
|
30.80
|
31.50
|
30.97
|
20.30
|
47,910
|
|
2/21/2020
|
+1.25 / +4.02%
|
32.00
|
32.40
|
32.00
|
32.35
|
32.19
|
20.85
|
1,080
|
|
2/20/2020
|
-1.20 / -3.72%
|
31.90
|
31.90
|
31.10
|
31.10
|
31.33
|
20.04
|
4,660
|
|
2/19/2020
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.82
|
0
|
|
2/18/2020
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
20.82
|
0
|
|
2/17/2020
|
-0.20 / -0.62%
|
34.40
|
34.40
|
31.00
|
32.30
|
31.23
|
20.82
|
6,660
|
|
|