|
Closing price on 7/27/2020
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
31.40 |
| Volume |
89,980 |
| Split-adjusted Price |
21.57 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.30 / -3.96%
|
32.30
|
32.30
|
31.40
|
31.50
|
31.94
|
21.57
|
89,980
|
|
|
7/24/2020
|
-0.70 / -2.09%
|
33.80
|
33.80
|
32.00
|
32.80
|
32.76
|
22.46
|
152,790
|
|
|
7/23/2020
|
+0.90 / +2.76%
|
32.60
|
34.00
|
32.50
|
33.50
|
32.84
|
22.94
|
72,160
|
|
|
7/22/2020
|
-0.10 / -0.31%
|
32.85
|
32.85
|
32.60
|
32.60
|
32.63
|
22.33
|
21,240
|
|
|
7/21/2020
|
+0.20 / +0.62%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.60
|
22.39
|
36,290
|
|
|
7/20/2020
|
-0.10 / -0.31%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.75
|
22.26
|
52,210
|
|
|
7/17/2020
|
+2.10 / +6.89%
|
31.10
|
32.60
|
31.10
|
32.60
|
32.21
|
22.33
|
46,540
|
|
|
7/16/2020
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.66
|
20.89
|
9,720
|
|
|
7/15/2020
|
+0.70 / +2.32%
|
30.30
|
30.90
|
30.15
|
30.85
|
30.57
|
21.13
|
11,480
|
|
|
7/14/2020
|
-0.20 / -0.66%
|
30.45
|
30.50
|
30.15
|
30.15
|
30.28
|
20.65
|
13,540
|
|
|
7/13/2020
|
-0.35 / -1.14%
|
30.60
|
30.60
|
30.20
|
30.35
|
30.36
|
20.79
|
26,350
|
|
|
7/10/2020
|
+1.15 / +3.89%
|
29.95
|
31.00
|
29.55
|
30.70
|
30.35
|
21.02
|
18,880
|
|
|
7/9/2020
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.40
|
29.55
|
29.52
|
20.24
|
8,910
|
|
|
7/8/2020
|
-0.50 / -1.66%
|
29.80
|
29.90
|
29.00
|
29.60
|
29.23
|
20.27
|
105,480
|
|
|
7/7/2020
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.80
|
30.10
|
29.88
|
20.61
|
25,030
|
|
|
7/6/2020
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.80
|
29.80
|
30.25
|
20.41
|
18,250
|
|
|
7/3/2020
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.20
|
30.40
|
30.48
|
20.82
|
11,220
|
|
|
7/2/2020
|
+0.30 / +0.99%
|
30.80
|
30.85
|
30.70
|
30.70
|
30.76
|
21.02
|
1,700
|
|
|
7/1/2020
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.96
|
20.82
|
62,280
|
|
|
6/30/2020
|
-0.20 / -0.68%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.13
|
19.86
|
8,650
|
|
|
6/29/2020
|
-0.60 / -2.01%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.46
|
20.00
|
3,700
|
|
|
6/26/2020
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.80
|
29.80
|
29.84
|
20.41
|
2,480
|
|
|
6/25/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.00
|
30.50
|
29.99
|
20.89
|
7,470
|
|
|
6/24/2020
|
+0.20 / +0.66%
|
30.75
|
30.80
|
29.85
|
30.50
|
29.91
|
20.89
|
10,800
|
|
|
6/23/2020
|
+0.50 / +1.68%
|
29.90
|
30.40
|
29.85
|
30.30
|
30.00
|
20.75
|
10,400
|
|
|
6/22/2020
|
-0.15 / -0.50%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.86
|
20.41
|
19,990
|
|
|
6/19/2020
|
+0.95 / +3.28%
|
29.00
|
29.95
|
29.00
|
29.95
|
29.08
|
20.51
|
2,510
|
|
|
6/18/2020
|
+0.30 / +1.05%
|
28.80
|
29.00
|
28.70
|
29.00
|
28.81
|
19.86
|
20,480
|
|
|
6/17/2020
|
0.00 / 0.00%
|
28.75
|
28.95
|
28.70
|
28.70
|
28.75
|
19.66
|
10,540
|
|
|
6/16/2020
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.60
|
28.70
|
28.70
|
19.66
|
15,540
|
|
|