Closing price on 6/28/2023
|
|
Open |
42.50 |
High |
42.60 |
Low |
41.70 |
Volume |
23,700 |
Split-adjusted Price |
38.43 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
-0.20 / -0.47%
|
42.50
|
42.60
|
41.70
|
42.30
|
42.02
|
38.43
|
23,700
|
|
6/27/2023
|
-0.10 / -0.23%
|
43.40
|
43.40
|
42.50
|
42.50
|
42.77
|
38.61
|
35,500
|
|
6/26/2023
|
+0.60 / +1.43%
|
42.00
|
42.65
|
40.90
|
42.60
|
41.69
|
38.70
|
71,200
|
|
6/23/2023
|
+0.05 / +0.12%
|
40.70
|
42.10
|
40.65
|
42.00
|
41.77
|
38.16
|
34,600
|
|
6/22/2023
|
-0.10 / -0.24%
|
42.20
|
42.20
|
41.50
|
41.95
|
41.91
|
38.11
|
23,100
|
|
6/21/2023
|
+2.75 / +7.00%
|
39.30
|
42.05
|
39.30
|
42.05
|
40.92
|
38.20
|
154,900
|
|
6/20/2023
|
+0.50 / +1.29%
|
38.80
|
39.30
|
38.50
|
39.30
|
39.15
|
35.70
|
28,800
|
|
6/19/2023
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.80
|
38.80
|
38.91
|
35.25
|
29,700
|
|
6/16/2023
|
+0.05 / +0.13%
|
38.50
|
39.00
|
38.50
|
38.60
|
38.69
|
35.07
|
63,100
|
|
6/15/2023
|
-0.15 / -0.39%
|
38.50
|
38.70
|
37.80
|
38.55
|
38.14
|
35.02
|
30,100
|
|
6/14/2023
|
+0.10 / +0.26%
|
38.65
|
38.90
|
38.00
|
38.70
|
38.52
|
35.16
|
51,000
|
|
6/13/2023
|
-0.10 / -0.26%
|
38.70
|
38.95
|
38.40
|
38.60
|
38.58
|
35.07
|
32,400
|
|
6/12/2023
|
-0.30 / -0.77%
|
38.65
|
39.00
|
38.20
|
38.70
|
38.72
|
35.16
|
53,800
|
|
6/9/2023
|
+0.25 / +0.65%
|
38.70
|
39.00
|
38.00
|
39.00
|
38.46
|
35.43
|
38,500
|
|
6/8/2023
|
+1.45 / +3.89%
|
38.00
|
38.95
|
36.90
|
38.75
|
38.22
|
35.20
|
186,200
|
|
6/7/2023
|
0.00 / 0.00%
|
39.40
|
39.60
|
38.50
|
39.30
|
39.14
|
33.89
|
39,400
|
|
6/6/2023
|
-0.20 / -0.51%
|
39.50
|
39.75
|
39.30
|
39.30
|
39.49
|
33.89
|
57,500
|
|
6/5/2023
|
+1.10 / +2.86%
|
38.45
|
39.80
|
38.00
|
39.50
|
39.10
|
34.06
|
136,900
|
|
6/2/2023
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.10
|
38.40
|
38.39
|
33.11
|
55,900
|
|
6/1/2023
|
+0.45 / +1.18%
|
38.05
|
38.50
|
37.85
|
38.50
|
38.08
|
33.20
|
47,400
|
|
5/31/2023
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.05
|
38.05
|
38.13
|
32.81
|
63,800
|
|
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
|
|
|