|
Closing price on 5/20/2020
|
|
| Open |
33.95 |
| High |
34.10 |
| Low |
33.80 |
| Volume |
24,240 |
| Split-adjusted Price |
19.60 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.10 / -0.29%
|
33.95
|
34.10
|
33.80
|
33.90
|
33.95
|
19.60
|
24,240
|
|
|
5/19/2020
|
+0.10 / +0.29%
|
34.10
|
34.40
|
33.80
|
34.00
|
33.96
|
19.66
|
30,830
|
|
|
5/18/2020
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.60
|
33.90
|
33.91
|
19.60
|
15,630
|
|
|
5/15/2020
|
+0.20 / +0.59%
|
33.70
|
34.70
|
33.70
|
33.90
|
33.77
|
19.60
|
463,030
|
|
|
5/14/2020
|
+0.10 / +0.30%
|
33.95
|
35.00
|
33.60
|
33.70
|
34.06
|
19.48
|
66,410
|
|
|
5/13/2020
|
-1.20 / -3.45%
|
34.60
|
34.60
|
33.60
|
33.60
|
33.89
|
19.43
|
30,630
|
|
|
5/12/2020
|
-0.20 / -0.57%
|
34.50
|
35.00
|
33.60
|
34.80
|
34.07
|
20.12
|
44,560
|
|
|
5/11/2020
|
+0.70 / +2.04%
|
33.60
|
35.30
|
33.60
|
35.00
|
34.53
|
20.24
|
35,560
|
|
|
5/8/2020
|
-0.40 / -1.15%
|
34.70
|
35.00
|
34.00
|
34.30
|
34.34
|
19.83
|
29,820
|
|
|
5/7/2020
|
+0.10 / +0.29%
|
34.00
|
34.90
|
34.00
|
34.70
|
34.44
|
20.06
|
16,290
|
|
|
5/6/2020
|
+1.60 / +4.85%
|
33.00
|
35.00
|
33.00
|
34.60
|
33.60
|
20.00
|
40,680
|
|
|
5/5/2020
|
+0.60 / +1.85%
|
32.90
|
33.00
|
32.40
|
33.00
|
32.89
|
19.08
|
11,220
|
|
|
5/4/2020
|
-0.60 / -1.82%
|
31.90
|
33.20
|
31.90
|
32.40
|
32.91
|
18.73
|
22,000
|
|
|
4/29/2020
|
+1.50 / +4.76%
|
31.20
|
33.00
|
31.20
|
33.00
|
32.56
|
19.08
|
14,680
|
|
|
4/28/2020
|
-0.50 / -1.56%
|
31.30
|
32.00
|
31.20
|
31.50
|
31.41
|
18.21
|
3,820
|
|
|
4/27/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.30
|
32.00
|
31.97
|
18.50
|
20,360
|
|
|
4/24/2020
|
-1.00 / -3.03%
|
33.50
|
33.50
|
31.40
|
32.00
|
32.31
|
18.50
|
16,030
|
|
|
4/23/2020
|
+1.00 / +3.13%
|
34.00
|
34.00
|
31.75
|
33.00
|
32.61
|
19.08
|
17,540
|
|
|
4/22/2020
|
+0.05 / +0.16%
|
29.90
|
33.45
|
29.90
|
32.00
|
31.77
|
18.50
|
15,580
|
|
|
4/21/2020
|
+0.40 / +1.27%
|
33.20
|
33.55
|
31.50
|
31.95
|
32.49
|
18.47
|
29,360
|
|
|
4/20/2020
|
+2.05 / +6.95%
|
29.50
|
31.55
|
29.50
|
31.55
|
31.34
|
18.24
|
53,510
|
|
|
4/17/2020
|
0.00 / 0.00%
|
30.90
|
31.00
|
29.00
|
29.50
|
29.33
|
17.06
|
8,900
|
|
|
4/16/2020
|
+1.60 / +5.73%
|
27.20
|
29.80
|
27.10
|
29.50
|
28.26
|
17.06
|
30,470
|
|
|
4/15/2020
|
+0.10 / +0.36%
|
27.70
|
27.90
|
27.00
|
27.90
|
27.31
|
16.13
|
9,850
|
|
|
4/14/2020
|
+0.05 / +0.18%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.69
|
16.07
|
7,800
|
|
|
4/13/2020
|
+0.25 / +0.91%
|
27.75
|
27.75
|
27.30
|
27.75
|
27.72
|
16.04
|
1,010
|
|
|
4/10/2020
|
-0.35 / -1.26%
|
27.05
|
27.70
|
27.00
|
27.50
|
27.31
|
15.90
|
10,300
|
|
|
4/9/2020
|
-0.30 / -1.07%
|
28.10
|
28.15
|
27.00
|
27.85
|
27.29
|
16.10
|
60,380
|
|
|
4/8/2020
|
+0.15 / +0.54%
|
28.30
|
28.30
|
28.15
|
28.15
|
28.23
|
16.27
|
80
|
|
|
4/7/2020
|
-0.50 / -1.75%
|
28.40
|
28.40
|
27.50
|
28.00
|
28.03
|
16.19
|
1,570
|
|
|