|
Closing price on 3/30/2018
|
|
| Open |
28.75 |
| High |
29.40 |
| Low |
28.45 |
| Volume |
80,370 |
| Split-adjusted Price |
14.88 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-0.55 / -1.87%
|
28.75
|
29.40
|
28.45
|
28.80
|
28.52
|
14.88
|
80,370
|
|
|
3/29/2018
|
-0.05 / -0.17%
|
28.70
|
29.35
|
28.50
|
29.35
|
28.65
|
15.16
|
22,690
|
|
|
3/28/2018
|
-0.05 / -0.17%
|
29.40
|
29.50
|
28.60
|
29.40
|
29.23
|
15.19
|
8,980
|
|
|
3/27/2018
|
-0.05 / -0.17%
|
29.10
|
29.60
|
28.80
|
29.45
|
29.08
|
15.21
|
22,250
|
|
|
3/26/2018
|
-0.15 / -0.51%
|
29.40
|
29.50
|
29.10
|
29.50
|
29.16
|
15.24
|
3,670
|
|
|
3/23/2018
|
-0.05 / -0.17%
|
29.50
|
29.65
|
29.00
|
29.65
|
29.09
|
15.32
|
3,610
|
|
|
3/22/2018
|
-0.35 / -1.16%
|
30.00
|
30.00
|
29.20
|
29.70
|
29.48
|
15.34
|
21,340
|
|
|
3/21/2018
|
-0.35 / -1.15%
|
30.40
|
30.40
|
29.75
|
30.05
|
30.00
|
15.52
|
31,600
|
|
|
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
|
|
|