|
Closing price on 7/5/2016
|
|
| Open |
37.60 |
| High |
37.60 |
| Low |
36.00 |
| Volume |
384,790 |
| Split-adjusted Price |
16.18 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-1.30 / -3.47%
|
37.60
|
37.60
|
36.00
|
36.20
|
36.81
|
16.18
|
384,790
|
|
|
7/4/2016
|
-0.50 / -1.32%
|
38.00
|
39.30
|
37.10
|
37.50
|
38.23
|
16.76
|
371,040
|
|
|
7/1/2016
|
+2.10 / +5.85%
|
35.00
|
38.30
|
35.00
|
38.00
|
37.33
|
16.99
|
280,490
|
|
|
6/30/2016
|
+1.20 / +3.46%
|
35.70
|
36.60
|
35.00
|
35.90
|
36.15
|
16.05
|
263,180
|
|
|
6/29/2016
|
+2.20 / +6.77%
|
32.50
|
34.70
|
32.50
|
34.70
|
33.63
|
15.51
|
356,130
|
|
|
6/28/2016
|
-0.80 / -2.40%
|
33.00
|
33.40
|
32.10
|
32.50
|
32.71
|
14.53
|
115,130
|
|
|
6/27/2016
|
0.00 / 0.00%
|
32.80
|
33.90
|
32.00
|
33.30
|
32.58
|
14.88
|
196,090
|
|
|
6/24/2016
|
+0.50 / +1.52%
|
33.30
|
34.50
|
30.60
|
33.30
|
32.29
|
14.88
|
405,780
|
|
|
6/23/2016
|
+2.10 / +6.84%
|
32.00
|
32.80
|
31.90
|
32.80
|
32.68
|
14.66
|
297,660
|
|
|
6/22/2016
|
+2.00 / +6.97%
|
28.70
|
30.70
|
28.20
|
30.70
|
30.18
|
13.72
|
173,150
|
|
|
6/21/2016
|
-0.60 / -2.05%
|
29.00
|
29.20
|
28.60
|
28.70
|
28.88
|
12.83
|
109,530
|
|
|
6/20/2016
|
-0.20 / -0.68%
|
29.50
|
30.00
|
29.10
|
29.30
|
29.34
|
12.65
|
69,950
|
|
|
6/17/2016
|
-0.40 / -1.34%
|
29.60
|
30.10
|
29.30
|
29.50
|
29.47
|
12.74
|
113,910
|
|
|
6/16/2016
|
-0.60 / -1.97%
|
30.50
|
30.70
|
28.50
|
29.90
|
29.98
|
12.91
|
305,260
|
|
|
6/15/2016
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.40
|
30.50
|
30.62
|
13.17
|
147,700
|
|
|
6/14/2016
|
0.00 / 0.00%
|
30.40
|
30.90
|
29.70
|
30.40
|
30.44
|
13.12
|
302,520
|
|
|
6/13/2016
|
+1.00 / +3.40%
|
29.50
|
30.50
|
29.40
|
30.40
|
29.95
|
13.12
|
267,540
|
|
|
6/10/2016
|
+1.70 / +6.14%
|
27.70
|
29.60
|
27.70
|
29.40
|
29.10
|
12.69
|
206,530
|
|
|
6/9/2016
|
+1.20 / +4.53%
|
27.00
|
28.00
|
27.00
|
27.70
|
27.64
|
11.96
|
141,500
|
|
|
6/8/2016
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.55
|
11.44
|
59,100
|
|
|
6/7/2016
|
+0.20 / +0.76%
|
26.40
|
26.90
|
26.40
|
26.60
|
26.53
|
11.48
|
59,210
|
|
|
6/6/2016
|
-0.60 / -2.22%
|
26.70
|
27.00
|
26.30
|
26.40
|
26.62
|
11.40
|
59,510
|
|
|
6/3/2016
|
+0.20 / +0.75%
|
26.70
|
27.50
|
26.70
|
27.00
|
27.01
|
11.66
|
74,420
|
|
|
6/2/2016
|
+0.80 / +3.08%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.83
|
11.57
|
90,810
|
|
|
6/1/2016
|
+1.50 / +6.12%
|
24.70
|
26.10
|
24.70
|
26.00
|
25.89
|
11.23
|
206,560
|
|
|
5/31/2016
|
-0.10 / -0.41%
|
23.80
|
24.50
|
23.80
|
24.50
|
23.98
|
10.58
|
5,380
|
|
|
5/30/2016
|
+0.30 / +1.23%
|
24.80
|
24.80
|
24.20
|
24.60
|
24.61
|
10.62
|
6,420
|
|
|
5/27/2016
|
+0.30 / +1.25%
|
23.80
|
24.30
|
23.80
|
24.30
|
23.95
|
10.49
|
733,070
|
|
|
5/26/2016
|
-0.20 / -0.83%
|
23.90
|
24.20
|
23.80
|
24.00
|
23.96
|
10.36
|
2,930
|
|
|
5/25/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.17
|
10.45
|
108,310
|
|
|