|
Closing price on 5/4/2017
|
|
| Open |
31.15 |
| High |
31.15 |
| Low |
29.60 |
| Volume |
113,090 |
| Split-adjusted Price |
14.45 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
+0.30 / +1.05%
|
28.70
|
29.30
|
28.60
|
29.00
|
29.01
|
14.06
|
44,220
|
|
|
4/11/2017
|
-0.30 / -1.03%
|
28.80
|
29.30
|
28.40
|
28.70
|
28.69
|
13.92
|
70,200
|
|
|
4/10/2017
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.80
|
29.00
|
28.91
|
14.06
|
35,010
|
|
|
4/7/2017
|
-0.40 / -1.36%
|
28.50
|
29.40
|
28.50
|
29.00
|
29.01
|
14.06
|
12,580
|
|
|
4/5/2017
|
+0.50 / +1.73%
|
29.45
|
29.45
|
28.95
|
29.40
|
29.25
|
14.26
|
24,380
|
|
|
4/4/2017
|
+0.10 / +0.35%
|
28.70
|
29.40
|
28.70
|
28.90
|
28.97
|
14.01
|
39,700
|
|
|
4/3/2017
|
-0.60 / -2.04%
|
29.20
|
29.30
|
28.60
|
28.80
|
28.88
|
13.97
|
71,080
|
|
|
3/31/2017
|
-0.50 / -1.67%
|
30.25
|
30.30
|
29.20
|
29.40
|
29.38
|
14.26
|
91,550
|
|
|
3/30/2017
|
-0.30 / -0.99%
|
29.80
|
30.10
|
29.70
|
29.90
|
29.83
|
14.50
|
84,370
|
|
|
3/29/2017
|
-0.35 / -1.15%
|
30.50
|
30.50
|
29.80
|
30.20
|
30.14
|
14.64
|
129,510
|
|
|
3/28/2017
|
0.00 / 0.00%
|
30.40
|
30.80
|
30.20
|
30.55
|
30.33
|
14.81
|
21,960
|
|
|
3/27/2017
|
-0.25 / -0.81%
|
30.80
|
31.00
|
30.55
|
30.55
|
30.81
|
14.81
|
108,520
|
|
|
3/24/2017
|
+0.40 / +1.32%
|
30.60
|
30.90
|
30.50
|
30.80
|
30.77
|
14.94
|
91,090
|
|
|
3/23/2017
|
+0.10 / +0.33%
|
29.90
|
30.55
|
29.90
|
30.40
|
30.16
|
14.74
|
19,130
|
|
|
3/22/2017
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.20
|
30.30
|
30.36
|
14.69
|
70,430
|
|
|
3/21/2017
|
-0.30 / -0.97%
|
30.95
|
30.95
|
30.50
|
30.50
|
30.73
|
14.79
|
35,340
|
|
|