|
Closing price on 5/30/2023
|
|
| Open |
38.80 |
| High |
38.80 |
| Low |
37.85 |
| Volume |
41,600 |
| Split-adjusted Price |
32.81 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.25 / -0.65%
|
38.80
|
38.80
|
37.85
|
38.05
|
38.10
|
32.81
|
41,600
|
|
|
5/29/2023
|
+1.75 / +4.79%
|
36.90
|
38.60
|
36.90
|
38.30
|
38.02
|
33.02
|
132,900
|
|
|
5/26/2023
|
+0.15 / +0.41%
|
36.50
|
36.80
|
36.35
|
36.55
|
36.47
|
31.51
|
38,600
|
|
|
5/25/2023
|
+0.20 / +0.55%
|
36.00
|
36.60
|
36.00
|
36.40
|
36.27
|
31.38
|
17,000
|
|
|
5/24/2023
|
-0.20 / -0.55%
|
36.40
|
36.40
|
36.10
|
36.20
|
36.31
|
31.21
|
13,900
|
|
|
5/23/2023
|
-0.05 / -0.14%
|
36.45
|
36.45
|
36.15
|
36.40
|
36.25
|
31.38
|
21,200
|
|
|
5/22/2023
|
+0.30 / +0.83%
|
36.10
|
36.70
|
36.05
|
36.45
|
36.40
|
31.43
|
48,800
|
|
|
5/19/2023
|
-0.25 / -0.69%
|
36.90
|
36.90
|
36.05
|
36.15
|
36.18
|
31.17
|
40,800
|
|
|
5/18/2023
|
+0.15 / +0.41%
|
36.40
|
36.40
|
36.20
|
36.40
|
36.30
|
31.38
|
9,600
|
|
|
5/17/2023
|
-0.15 / -0.41%
|
36.35
|
36.40
|
36.20
|
36.25
|
36.29
|
31.26
|
19,700
|
|
|
5/16/2023
|
-0.15 / -0.41%
|
36.55
|
36.60
|
36.30
|
36.40
|
36.45
|
31.38
|
22,000
|
|
|
5/15/2023
|
-0.05 / -0.14%
|
36.60
|
36.65
|
36.30
|
36.55
|
36.55
|
31.51
|
25,900
|
|
|
5/12/2023
|
+0.25 / +0.69%
|
36.25
|
37.00
|
36.05
|
36.60
|
36.65
|
31.56
|
37,900
|
|
|
5/11/2023
|
-0.05 / -0.14%
|
36.40
|
36.45
|
36.30
|
36.35
|
36.36
|
31.34
|
14,900
|
|
|
5/10/2023
|
+0.60 / +1.68%
|
36.00
|
36.40
|
35.75
|
36.40
|
36.07
|
31.38
|
27,300
|
|
|
5/9/2023
|
+0.30 / +0.85%
|
35.55
|
35.85
|
35.50
|
35.80
|
35.67
|
30.87
|
87,800
|
|
|
5/8/2023
|
-0.30 / -0.84%
|
35.75
|
35.75
|
35.30
|
35.50
|
35.53
|
30.61
|
19,300
|
|
|
5/5/2023
|
+0.35 / +0.99%
|
35.45
|
35.80
|
35.30
|
35.80
|
35.43
|
30.87
|
37,800
|
|
|
5/4/2023
|
-0.30 / -0.84%
|
35.50
|
35.70
|
35.35
|
35.45
|
35.45
|
30.57
|
28,800
|
|
|
4/28/2023
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.60
|
35.75
|
35.68
|
30.82
|
22,400
|
|
|
4/27/2023
|
+0.15 / +0.42%
|
35.60
|
35.90
|
35.25
|
35.75
|
35.49
|
30.82
|
28,000
|
|
|
4/26/2023
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.25
|
35.60
|
35.37
|
30.70
|
29,000
|
|
|
4/25/2023
|
+0.05 / +0.14%
|
35.75
|
35.90
|
35.30
|
35.80
|
35.63
|
30.87
|
48,600
|
|
|
4/24/2023
|
-0.05 / -0.14%
|
35.85
|
35.90
|
35.75
|
35.75
|
35.83
|
30.82
|
22,600
|
|
|
4/21/2023
|
-0.35 / -0.97%
|
36.20
|
36.30
|
35.80
|
35.80
|
36.02
|
30.87
|
43,800
|
|
|
4/20/2023
|
-0.30 / -0.82%
|
36.25
|
36.45
|
36.05
|
36.15
|
36.19
|
31.17
|
32,500
|
|
|
4/19/2023
|
0.00 / 0.00%
|
36.50
|
36.75
|
36.25
|
36.45
|
36.44
|
31.43
|
21,300
|
|
|
4/18/2023
|
+0.05 / +0.14%
|
36.40
|
36.75
|
36.10
|
36.45
|
36.50
|
31.43
|
18,900
|
|
|
4/17/2023
|
-0.10 / -0.27%
|
36.50
|
36.70
|
36.30
|
36.40
|
36.42
|
31.38
|
19,000
|
|
|
4/14/2023
|
-0.35 / -0.95%
|
36.90
|
37.00
|
36.40
|
36.50
|
36.71
|
31.47
|
32,900
|
|
|