|
Closing price on 7/20/2017
|
|
| Open |
32.30 |
| High |
33.20 |
| Low |
31.85 |
| Volume |
117,070 |
| Split-adjusted Price |
16.36 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
+0.80 / +2.52%
|
32.30
|
33.20
|
31.85
|
32.60
|
32.31
|
16.36
|
117,070
|
|
|
7/19/2017
|
-0.10 / -0.31%
|
31.50
|
32.10
|
31.50
|
31.80
|
32.01
|
15.96
|
28,270
|
|
|
7/18/2017
|
-0.80 / -2.45%
|
32.70
|
32.70
|
31.50
|
31.90
|
31.88
|
16.01
|
52,100
|
|
|
7/17/2017
|
-0.10 / -0.30%
|
32.70
|
32.90
|
31.80
|
32.70
|
32.44
|
16.41
|
67,550
|
|
|
7/14/2017
|
0.00 / 0.00%
|
32.80
|
33.30
|
32.80
|
32.80
|
32.90
|
16.46
|
50,000
|
|
|
7/13/2017
|
-0.35 / -1.06%
|
32.90
|
33.15
|
32.80
|
32.80
|
32.86
|
16.46
|
25,320
|
|
|
7/12/2017
|
+0.35 / +1.07%
|
32.90
|
33.20
|
32.70
|
33.15
|
32.92
|
16.63
|
19,440
|
|
|
7/11/2017
|
+0.45 / +1.39%
|
32.50
|
32.80
|
32.30
|
32.80
|
32.42
|
16.46
|
57,950
|
|
|
7/10/2017
|
-0.80 / -2.41%
|
33.05
|
33.10
|
32.30
|
32.35
|
32.61
|
16.23
|
129,820
|
|
|
7/7/2017
|
-1.15 / -3.35%
|
34.45
|
34.45
|
33.15
|
33.15
|
33.59
|
16.63
|
107,330
|
|
|
7/6/2017
|
+0.05 / +0.15%
|
34.45
|
34.45
|
33.90
|
34.30
|
34.15
|
17.21
|
78,120
|
|
|
7/5/2017
|
+0.45 / +1.33%
|
33.55
|
34.55
|
33.55
|
34.25
|
34.19
|
17.19
|
96,830
|
|
|
7/4/2017
|
+1.00 / +3.05%
|
32.80
|
33.80
|
32.80
|
33.80
|
33.36
|
16.96
|
134,580
|
|
|
7/3/2017
|
-0.40 / -1.20%
|
33.35
|
33.35
|
32.60
|
32.80
|
32.90
|
16.46
|
85,990
|
|
|
6/30/2017
|
-0.30 / -0.90%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.32
|
16.66
|
26,020
|
|
|
6/29/2017
|
+0.20 / +0.60%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.23
|
16.81
|
55,790
|
|
|
6/28/2017
|
+0.30 / +0.91%
|
33.10
|
33.45
|
32.50
|
33.30
|
32.80
|
16.71
|
59,180
|
|
|
6/27/2017
|
-0.90 / -2.65%
|
34.20
|
34.20
|
32.60
|
33.00
|
33.21
|
16.56
|
96,680
|
|
|
6/26/2017
|
-0.50 / -1.45%
|
34.10
|
34.50
|
33.65
|
33.90
|
33.99
|
17.01
|
108,430
|
|
|
6/23/2017
|
-0.20 / -0.58%
|
34.60
|
34.60
|
33.90
|
34.40
|
34.26
|
17.26
|
63,810
|
|
|
6/22/2017
|
+1.70 / +5.17%
|
33.00
|
34.75
|
33.00
|
34.60
|
34.19
|
17.36
|
251,260
|
|
|
6/21/2017
|
+1.00 / +3.13%
|
32.40
|
32.90
|
31.90
|
32.90
|
32.46
|
16.51
|
243,480
|
|
|
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
|
|
|