|
Closing price on 4/10/2024
|
|
| Open |
46.55 |
| High |
46.90 |
| Low |
46.45 |
| Volume |
352,000 |
| Split-adjusted Price |
44.62 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-0.25 / -0.53%
|
46.55
|
46.90
|
46.45
|
46.65
|
46.55
|
44.62
|
352,000
|
|
|
4/9/2024
|
-0.45 / -0.95%
|
47.65
|
47.65
|
46.70
|
46.90
|
46.92
|
44.86
|
174,100
|
|
|
4/8/2024
|
-0.50 / -1.04%
|
47.90
|
47.90
|
47.35
|
47.35
|
47.59
|
45.29
|
138,400
|
|
|
4/5/2024
|
-0.65 / -1.34%
|
48.25
|
48.30
|
47.85
|
47.85
|
47.99
|
45.77
|
238,600
|
|
|
4/4/2024
|
-0.65 / -1.32%
|
49.10
|
49.10
|
48.30
|
48.50
|
48.53
|
46.39
|
225,900
|
|
|
4/3/2024
|
+0.05 / +0.10%
|
49.10
|
50.00
|
49.00
|
49.15
|
49.45
|
47.01
|
138,300
|
|
|
4/2/2024
|
-0.05 / -0.10%
|
49.15
|
49.50
|
48.95
|
49.10
|
49.08
|
46.97
|
117,400
|
|
|
4/1/2024
|
-0.25 / -0.51%
|
49.50
|
49.50
|
49.00
|
49.15
|
49.18
|
47.01
|
66,800
|
|
|
3/29/2024
|
-0.60 / -1.20%
|
49.95
|
50.40
|
49.35
|
49.40
|
49.80
|
47.25
|
46,000
|
|
|
3/28/2024
|
+0.55 / +1.11%
|
49.50
|
50.00
|
49.20
|
50.00
|
49.46
|
47.83
|
52,900
|
|
|
3/27/2024
|
-0.55 / -1.10%
|
50.20
|
50.20
|
49.10
|
49.45
|
49.58
|
47.30
|
129,600
|
|
|
3/26/2024
|
-0.10 / -0.20%
|
50.10
|
50.20
|
49.70
|
50.00
|
49.94
|
47.83
|
57,600
|
|
|
3/25/2024
|
+0.10 / +0.20%
|
50.20
|
51.00
|
49.95
|
50.10
|
50.45
|
47.92
|
197,800
|
|
|
3/22/2024
|
+0.15 / +0.30%
|
49.85
|
50.20
|
49.55
|
50.00
|
49.90
|
47.83
|
104,300
|
|
|
3/21/2024
|
+0.85 / +1.73%
|
49.15
|
49.90
|
49.00
|
49.85
|
49.46
|
47.68
|
111,200
|
|
|
3/20/2024
|
+0.20 / +0.41%
|
49.15
|
49.20
|
48.55
|
49.00
|
48.83
|
46.87
|
72,200
|
|
|
3/19/2024
|
-0.20 / -0.41%
|
49.05
|
49.40
|
48.80
|
48.80
|
49.02
|
46.68
|
72,100
|
|
|
3/18/2024
|
-0.90 / -1.80%
|
49.95
|
50.80
|
48.90
|
49.00
|
49.58
|
46.87
|
192,500
|
|
|
3/15/2024
|
+0.55 / +1.11%
|
49.10
|
50.30
|
49.00
|
49.90
|
49.69
|
47.73
|
160,900
|
|
|
3/14/2024
|
-0.55 / -1.10%
|
49.90
|
49.90
|
49.10
|
49.35
|
49.39
|
47.20
|
60,600
|
|
|
3/13/2024
|
+1.85 / +3.85%
|
48.20
|
50.00
|
48.10
|
49.90
|
49.43
|
47.73
|
100,400
|
|
|
3/12/2024
|
-0.15 / -0.31%
|
48.10
|
48.40
|
47.70
|
48.05
|
48.09
|
45.96
|
103,200
|
|
|
3/11/2024
|
-0.80 / -1.63%
|
49.00
|
49.20
|
48.00
|
48.20
|
48.68
|
46.10
|
112,700
|
|
|
3/8/2024
|
-0.75 / -1.51%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.26
|
46.87
|
117,500
|
|
|
3/7/2024
|
-0.05 / -0.10%
|
49.80
|
49.95
|
49.50
|
49.75
|
49.68
|
47.59
|
76,900
|
|
|
3/6/2024
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.70
|
49.80
|
49.90
|
47.63
|
80,000
|
|
|
3/5/2024
|
+0.10 / +0.20%
|
50.10
|
50.30
|
50.00
|
50.10
|
50.16
|
47.92
|
69,100
|
|
|
3/4/2024
|
-0.30 / -0.60%
|
50.60
|
50.90
|
49.85
|
50.00
|
50.14
|
47.83
|
120,400
|
|
|
3/1/2024
|
+0.80 / +1.62%
|
49.70
|
50.60
|
49.20
|
50.30
|
50.14
|
48.11
|
113,000
|
|
|
2/29/2024
|
-0.60 / -1.20%
|
50.10
|
50.10
|
48.50
|
49.50
|
49.29
|
47.35
|
229,300
|
|
|