|
Closing price on 6/5/2018
|
|
| Open |
28.25 |
| High |
28.25 |
| Low |
28.25 |
| Volume |
80 |
| Split-adjusted Price |
14.59 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
0.00 / 0.00%
|
28.25
|
28.25
|
28.25
|
28.25
|
28.25
|
14.59
|
80
|
|
|
6/4/2018
|
+0.35 / +1.25%
|
27.10
|
28.40
|
27.10
|
28.25
|
27.71
|
14.59
|
80
|
|
|
6/1/2018
|
-0.10 / -0.36%
|
27.90
|
28.30
|
27.70
|
27.90
|
27.95
|
14.41
|
940
|
|
|
5/31/2018
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.45
|
28.00
|
27.90
|
14.46
|
23,440
|
|
|
5/30/2018
|
-0.20 / -0.71%
|
27.75
|
27.90
|
26.50
|
27.90
|
27.11
|
14.41
|
2,250
|
|
|
5/29/2018
|
+0.70 / +2.55%
|
27.00
|
28.50
|
27.00
|
28.10
|
27.27
|
14.52
|
2,200
|
|
|
5/28/2018
|
-0.65 / -2.32%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.46
|
14.15
|
45,560
|
|
|
5/25/2018
|
-0.30 / -1.06%
|
28.10
|
28.70
|
28.05
|
28.05
|
28.44
|
14.49
|
120,620
|
|
|
5/24/2018
|
+0.05 / +0.18%
|
28.80
|
28.80
|
28.10
|
28.35
|
28.21
|
14.64
|
5,140
|
|
|
5/23/2018
|
-0.20 / -0.70%
|
28.05
|
28.50
|
28.05
|
28.30
|
28.37
|
14.62
|
3,630
|
|
|
5/22/2018
|
-0.45 / -1.55%
|
28.30
|
28.95
|
28.30
|
28.50
|
28.49
|
14.72
|
22,080
|
|
|
5/21/2018
|
+0.35 / +1.22%
|
30.10
|
30.10
|
28.55
|
28.95
|
28.61
|
14.95
|
3,460
|
|
|
5/18/2018
|
+0.05 / +0.18%
|
28.80
|
28.80
|
28.55
|
28.60
|
28.57
|
14.77
|
30,630
|
|
|
5/17/2018
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.05
|
28.55
|
28.50
|
14.75
|
29,970
|
|
|
5/16/2018
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.55
|
28.55
|
28.73
|
14.75
|
1,300
|
|
|
5/15/2018
|
+0.20 / +0.70%
|
28.45
|
28.85
|
28.40
|
28.85
|
28.57
|
14.90
|
11,340
|
|
|
5/14/2018
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.65
|
28.65
|
28.65
|
14.80
|
130
|
|
|
5/11/2018
|
0.00 / 0.00%
|
28.55
|
28.65
|
28.50
|
28.65
|
28.61
|
14.80
|
15,310
|
|
|
5/10/2018
|
-0.05 / -0.17%
|
28.55
|
28.70
|
28.35
|
28.65
|
28.54
|
14.80
|
84,630
|
|
|
5/9/2018
|
+0.15 / +0.53%
|
28.90
|
28.90
|
28.50
|
28.70
|
28.55
|
14.83
|
62,550
|
|
|
5/8/2018
|
0.00 / 0.00%
|
28.55
|
28.80
|
28.50
|
28.55
|
28.55
|
14.75
|
63,650
|
|
|
5/7/2018
|
-0.15 / -0.52%
|
28.55
|
28.80
|
28.50
|
28.55
|
28.57
|
14.75
|
13,370
|
|
|
5/4/2018
|
+0.25 / +0.88%
|
28.50
|
28.90
|
28.50
|
28.70
|
28.53
|
14.83
|
10,410
|
|
|
5/3/2018
|
+0.15 / +0.53%
|
28.95
|
28.95
|
28.30
|
28.45
|
28.38
|
14.70
|
51,240
|
|
|
5/2/2018
|
-1.20 / -4.07%
|
29.35
|
29.35
|
28.30
|
28.30
|
28.79
|
14.62
|
2,640
|
|
|
4/27/2018
|
+1.50 / +5.36%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.65
|
15.24
|
214,690
|
|
|
4/26/2018
|
-0.40 / -1.41%
|
29.20
|
29.20
|
28.00
|
28.00
|
28.37
|
14.46
|
99,470
|
|
|
4/24/2018
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.30
|
28.40
|
28.43
|
14.67
|
51,570
|
|
|
4/23/2018
|
-0.50 / -1.72%
|
29.00
|
29.35
|
28.50
|
28.50
|
29.11
|
14.72
|
49,370
|
|
|
4/20/2018
|
+0.55 / +1.93%
|
28.45
|
29.50
|
28.45
|
29.00
|
29.03
|
14.98
|
38,100
|
|
|