|
Closing price on 5/26/2017
|
|
| Open |
29.50 |
| High |
31.50 |
| Low |
29.35 |
| Volume |
178,820 |
| Split-adjusted Price |
15.76 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+1.90 / +6.44%
|
29.50
|
31.50
|
29.35
|
31.40
|
30.40
|
15.76
|
178,820
|
|
|
5/25/2017
|
+0.50 / +1.72%
|
29.00
|
29.55
|
28.80
|
29.50
|
29.35
|
14.80
|
46,140
|
|
|
5/24/2017
|
-0.75 / -2.52%
|
29.65
|
29.65
|
28.90
|
29.00
|
29.06
|
14.55
|
50,650
|
|
|
5/23/2017
|
-0.25 / -0.83%
|
29.75
|
30.20
|
29.65
|
29.75
|
29.79
|
14.43
|
25,750
|
|
|
5/22/2017
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.00
|
30.00
|
30.32
|
14.55
|
55,570
|
|
|
5/19/2017
|
+0.20 / +0.67%
|
29.50
|
30.30
|
29.50
|
30.20
|
30.04
|
14.64
|
36,150
|
|
|
5/18/2017
|
-0.50 / -1.64%
|
30.40
|
30.50
|
29.90
|
30.00
|
30.08
|
14.55
|
20,610
|
|
|
5/17/2017
|
-0.10 / -0.33%
|
30.60
|
30.75
|
30.40
|
30.50
|
30.52
|
14.79
|
48,300
|
|
|
5/16/2017
|
+0.05 / +0.16%
|
30.60
|
30.80
|
30.50
|
30.60
|
30.63
|
14.84
|
113,150
|
|
|
5/15/2017
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.40
|
30.55
|
30.57
|
14.81
|
94,080
|
|
|
5/12/2017
|
+0.55 / +1.84%
|
29.90
|
30.70
|
29.90
|
30.45
|
30.43
|
14.77
|
59,140
|
|
|
5/11/2017
|
+0.40 / +1.36%
|
29.70
|
30.00
|
29.40
|
29.90
|
29.62
|
14.50
|
82,460
|
|
|
5/10/2017
|
+0.05 / +0.17%
|
29.45
|
29.90
|
29.35
|
29.50
|
29.57
|
14.31
|
90,550
|
|
|
5/9/2017
|
-0.25 / -0.84%
|
29.30
|
29.70
|
29.20
|
29.45
|
29.42
|
14.28
|
56,190
|
|
|
5/8/2017
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.20
|
29.70
|
29.28
|
14.40
|
69,310
|
|
|
5/5/2017
|
-0.30 / -1.01%
|
29.80
|
30.30
|
29.25
|
29.50
|
29.33
|
14.31
|
96,230
|
|
|
5/4/2017
|
-1.20 / -3.87%
|
31.15
|
31.15
|
29.60
|
29.80
|
30.18
|
14.45
|
113,090
|
|
|
5/3/2017
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.00
|
31.22
|
15.03
|
61,370
|
|
|
4/28/2017
|
+0.35 / +1.14%
|
30.90
|
31.20
|
30.50
|
31.00
|
30.87
|
15.03
|
158,480
|
|
|
4/27/2017
|
+0.05 / +0.16%
|
30.40
|
31.10
|
30.40
|
30.65
|
30.74
|
14.86
|
286,840
|
|
|
4/26/2017
|
-0.10 / -0.33%
|
30.50
|
30.75
|
30.40
|
30.60
|
30.66
|
14.84
|
40,630
|
|
|
4/25/2017
|
-0.05 / -0.16%
|
30.30
|
30.95
|
30.30
|
30.70
|
30.71
|
14.89
|
80,370
|
|
|
4/24/2017
|
+0.45 / +1.49%
|
30.30
|
31.10
|
30.00
|
30.75
|
30.87
|
14.91
|
159,110
|
|
|
4/21/2017
|
+0.25 / +0.83%
|
30.30
|
30.65
|
30.30
|
30.30
|
30.51
|
14.69
|
86,910
|
|
|
4/20/2017
|
+0.15 / +0.50%
|
30.20
|
30.90
|
30.00
|
30.05
|
30.52
|
14.57
|
186,640
|
|
|
4/19/2017
|
+0.80 / +2.75%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.50
|
14.50
|
80,030
|
|
|
4/18/2017
|
+0.10 / +0.34%
|
29.00
|
29.35
|
29.00
|
29.10
|
29.10
|
14.11
|
30,170
|
|
|
4/17/2017
|
-0.25 / -0.85%
|
28.90
|
29.40
|
28.70
|
29.00
|
29.06
|
14.06
|
61,770
|
|
|
4/14/2017
|
+0.15 / +0.52%
|
28.80
|
29.25
|
28.50
|
29.25
|
28.82
|
14.18
|
42,580
|
|
|
4/13/2017
|
+0.10 / +0.34%
|
29.00
|
29.45
|
29.00
|
29.10
|
29.27
|
14.11
|
38,270
|
|
|