|
Closing price on 6/20/2017
|
|
| Open |
31.20 |
| High |
32.40 |
| Low |
31.20 |
| Volume |
131,000 |
| Split-adjusted Price |
16.01 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.70 / +2.24%
|
31.20
|
32.40
|
31.20
|
31.90
|
31.65
|
16.01
|
131,000
|
|
|
6/19/2017
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.85
|
31.20
|
31.01
|
15.66
|
51,340
|
|
|
6/16/2017
|
+0.05 / +0.16%
|
31.20
|
31.30
|
31.00
|
31.00
|
31.06
|
15.56
|
12,330
|
|
|
6/15/2017
|
+0.45 / +1.48%
|
30.50
|
30.95
|
30.40
|
30.95
|
30.62
|
15.53
|
49,470
|
|
|
6/14/2017
|
-1.10 / -3.48%
|
31.90
|
31.90
|
30.45
|
30.50
|
30.82
|
15.30
|
181,170
|
|
|
6/13/2017
|
0.00 / 0.00%
|
31.25
|
31.85
|
31.25
|
31.60
|
31.49
|
15.86
|
28,680
|
|
|
6/12/2017
|
-0.35 / -1.10%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.75
|
15.86
|
79,800
|
|
|
6/9/2017
|
-0.05 / -0.16%
|
32.00
|
32.30
|
31.95
|
31.95
|
32.05
|
16.03
|
76,280
|
|
|
6/8/2017
|
-0.20 / -0.62%
|
32.20
|
32.40
|
31.90
|
32.00
|
32.13
|
16.06
|
82,600
|
|
|
6/7/2017
|
+0.90 / +2.88%
|
31.85
|
32.90
|
31.45
|
32.20
|
32.16
|
16.16
|
160,930
|
|
|
6/6/2017
|
0.00 / 0.00%
|
31.55
|
31.65
|
31.25
|
31.30
|
31.47
|
15.71
|
94,040
|
|
|
6/5/2017
|
+1.00 / +3.30%
|
30.50
|
31.80
|
30.35
|
31.30
|
31.16
|
15.71
|
189,170
|
|
|
6/2/2017
|
+0.50 / +1.68%
|
30.20
|
30.30
|
30.00
|
30.30
|
30.15
|
15.20
|
62,690
|
|
|
6/1/2017
|
+0.20 / +0.68%
|
29.55
|
30.00
|
29.55
|
29.80
|
29.70
|
14.95
|
53,130
|
|
|
5/31/2017
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.75
|
14.85
|
49,990
|
|
|
5/30/2017
|
-0.60 / -1.96%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.20
|
15.05
|
39,730
|
|
|
5/29/2017
|
-0.80 / -2.55%
|
31.40
|
31.60
|
30.60
|
30.60
|
31.23
|
15.36
|
146,420
|
|
|
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
|
|
|