|
Closing price on 5/9/2017
|
|
| Open |
29.30 |
| High |
29.70 |
| Low |
29.20 |
| Volume |
56,190 |
| Split-adjusted Price |
13.78 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
-0.25 / -0.84%
|
29.30
|
29.70
|
29.20
|
29.45
|
29.42
|
13.78
|
56,190
|
|
|
5/8/2017
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.20
|
29.70
|
29.28
|
13.89
|
69,310
|
|
|
5/5/2017
|
-0.30 / -1.01%
|
29.80
|
30.30
|
29.25
|
29.50
|
29.33
|
13.80
|
96,230
|
|
|
5/4/2017
|
-1.20 / -3.87%
|
31.15
|
31.15
|
29.60
|
29.80
|
30.18
|
13.94
|
113,090
|
|
|
5/3/2017
|
0.00 / 0.00%
|
31.00
|
31.45
|
31.00
|
31.00
|
31.22
|
14.50
|
61,370
|
|
|
4/28/2017
|
+0.35 / +1.14%
|
30.90
|
31.20
|
30.50
|
31.00
|
30.87
|
14.50
|
158,480
|
|
|
4/27/2017
|
+0.05 / +0.16%
|
30.40
|
31.10
|
30.40
|
30.65
|
30.74
|
14.34
|
286,840
|
|
|
4/26/2017
|
-0.10 / -0.33%
|
30.50
|
30.75
|
30.40
|
30.60
|
30.66
|
14.32
|
40,630
|
|
|
4/25/2017
|
-0.05 / -0.16%
|
30.30
|
30.95
|
30.30
|
30.70
|
30.71
|
14.36
|
80,370
|
|
|
4/24/2017
|
+0.45 / +1.49%
|
30.30
|
31.10
|
30.00
|
30.75
|
30.87
|
14.39
|
159,110
|
|
|
4/21/2017
|
+0.25 / +0.83%
|
30.30
|
30.65
|
30.30
|
30.30
|
30.51
|
14.17
|
86,910
|
|
|
4/20/2017
|
+0.15 / +0.50%
|
30.20
|
30.90
|
30.00
|
30.05
|
30.52
|
14.06
|
186,640
|
|
|
4/19/2017
|
+0.80 / +2.75%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.50
|
13.99
|
80,030
|
|
|
4/18/2017
|
+0.10 / +0.34%
|
29.00
|
29.35
|
29.00
|
29.10
|
29.10
|
13.61
|
30,170
|
|
|
4/17/2017
|
-0.25 / -0.85%
|
28.90
|
29.40
|
28.70
|
29.00
|
29.06
|
13.57
|
61,770
|
|
|
4/14/2017
|
+0.15 / +0.52%
|
28.80
|
29.25
|
28.50
|
29.25
|
28.82
|
13.68
|
42,580
|
|
|
4/13/2017
|
+0.10 / +0.34%
|
29.00
|
29.45
|
29.00
|
29.10
|
29.27
|
13.61
|
38,270
|
|
|
4/12/2017
|
+0.30 / +1.05%
|
28.70
|
29.30
|
28.60
|
29.00
|
29.01
|
13.57
|
44,220
|
|
|
4/11/2017
|
-0.30 / -1.03%
|
28.80
|
29.30
|
28.40
|
28.70
|
28.69
|
13.43
|
70,200
|
|
|
4/10/2017
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.80
|
29.00
|
28.91
|
13.57
|
35,010
|
|
|
4/7/2017
|
-0.40 / -1.36%
|
28.50
|
29.40
|
28.50
|
29.00
|
29.01
|
13.57
|
12,580
|
|
|
4/5/2017
|
+0.50 / +1.73%
|
29.45
|
29.45
|
28.95
|
29.40
|
29.25
|
13.75
|
24,380
|
|
|
4/4/2017
|
+0.10 / +0.35%
|
28.70
|
29.40
|
28.70
|
28.90
|
28.97
|
13.52
|
39,700
|
|
|
4/3/2017
|
-0.60 / -2.04%
|
29.20
|
29.30
|
28.60
|
28.80
|
28.88
|
13.47
|
71,080
|
|
|
3/31/2017
|
-0.50 / -1.67%
|
30.25
|
30.30
|
29.20
|
29.40
|
29.38
|
13.75
|
91,550
|
|
|
3/30/2017
|
-0.30 / -0.99%
|
29.80
|
30.10
|
29.70
|
29.90
|
29.83
|
13.99
|
84,370
|
|
|
3/29/2017
|
-0.35 / -1.15%
|
30.50
|
30.50
|
29.80
|
30.20
|
30.14
|
14.13
|
129,510
|
|
|
3/28/2017
|
0.00 / 0.00%
|
30.40
|
30.80
|
30.20
|
30.55
|
30.33
|
14.29
|
21,960
|
|
|
3/27/2017
|
-0.25 / -0.81%
|
30.80
|
31.00
|
30.55
|
30.55
|
30.81
|
14.29
|
108,520
|
|
|
3/24/2017
|
+0.40 / +1.32%
|
30.60
|
30.90
|
30.50
|
30.80
|
30.77
|
14.41
|
91,090
|
|
|