Closing price on 8/19/2024
|
|
Open |
41.00 |
High |
41.60 |
Low |
41.00 |
Volume |
21,200 |
Split-adjusted Price |
41.10 |
|
|
DHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
+0.40 / +0.98%
|
41.00
|
41.60
|
41.00
|
41.10
|
41.37
|
41.10
|
21,200
|
|
8/16/2024
|
+0.20 / +0.49%
|
40.50
|
41.25
|
40.50
|
40.70
|
40.98
|
40.70
|
99,600
|
|
8/15/2024
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.45
|
40.50
|
40.50
|
40.50
|
17,700
|
|
8/14/2024
|
0.00 / 0.00%
|
40.90
|
41.25
|
40.20
|
40.50
|
40.53
|
40.50
|
51,800
|
|
8/13/2024
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.30
|
40.50
|
40.51
|
40.50
|
19,800
|
|
8/12/2024
|
+0.45 / +1.12%
|
40.05
|
41.00
|
40.05
|
40.50
|
40.48
|
40.50
|
19,900
|
|
8/9/2024
|
+0.15 / +0.38%
|
39.90
|
40.10
|
39.90
|
40.05
|
39.99
|
40.05
|
17,300
|
|
8/8/2024
|
-0.30 / -0.75%
|
40.00
|
40.60
|
39.90
|
39.90
|
40.20
|
39.90
|
14,400
|
|
8/7/2024
|
+0.30 / +0.75%
|
39.25
|
40.20
|
39.25
|
40.20
|
39.83
|
40.20
|
10,700
|
|
8/6/2024
|
+0.90 / +2.31%
|
39.20
|
40.10
|
39.00
|
39.90
|
39.42
|
39.90
|
37,200
|
|
8/5/2024
|
-2.35 / -5.68%
|
40.30
|
41.25
|
39.00
|
39.00
|
39.93
|
39.00
|
104,200
|
|
8/2/2024
|
+0.35 / +0.85%
|
40.70
|
41.35
|
40.15
|
41.35
|
40.50
|
41.35
|
33,600
|
|
8/1/2024
|
-0.60 / -1.44%
|
41.95
|
42.00
|
40.50
|
41.00
|
41.03
|
41.00
|
48,600
|
|
7/31/2024
|
0.00 / 0.00%
|
41.30
|
41.70
|
41.00
|
41.60
|
41.29
|
41.60
|
27,200
|
|
7/30/2024
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.40
|
41.60
|
41.61
|
41.60
|
28,600
|
|
7/29/2024
|
+0.10 / +0.24%
|
41.50
|
41.95
|
41.50
|
41.60
|
41.58
|
41.60
|
12,300
|
|
7/26/2024
|
+0.60 / +1.47%
|
41.00
|
41.50
|
40.90
|
41.50
|
41.27
|
41.50
|
25,800
|
|
7/25/2024
|
+0.10 / +0.25%
|
40.80
|
41.00
|
40.50
|
40.90
|
40.70
|
40.90
|
33,100
|
|
7/24/2024
|
-0.70 / -1.69%
|
41.50
|
41.50
|
40.60
|
40.80
|
40.87
|
40.80
|
60,800
|
|
7/23/2024
|
-1.10 / -2.58%
|
42.60
|
42.85
|
40.50
|
41.50
|
41.84
|
41.50
|
59,700
|
|
7/22/2024
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.30
|
42.60
|
42.68
|
42.60
|
50,100
|
|
7/19/2024
|
-0.05 / -0.12%
|
43.00
|
43.30
|
42.85
|
43.00
|
43.00
|
43.00
|
101,100
|
|
7/18/2024
|
-0.65 / -1.49%
|
43.25
|
43.50
|
43.05
|
43.05
|
43.21
|
43.05
|
46,900
|
|
7/17/2024
|
-0.20 / -0.46%
|
43.90
|
44.00
|
42.90
|
43.70
|
43.58
|
43.70
|
74,100
|
|
7/16/2024
|
+0.35 / +0.80%
|
43.55
|
44.30
|
43.55
|
43.90
|
43.97
|
43.90
|
43,300
|
|
7/15/2024
|
+0.50 / +1.16%
|
43.30
|
43.65
|
43.20
|
43.55
|
43.50
|
43.55
|
75,600
|
|
7/12/2024
|
-0.10 / -0.23%
|
43.45
|
43.45
|
43.00
|
43.05
|
43.10
|
43.05
|
36,500
|
|
7/11/2024
|
-0.10 / -0.23%
|
43.25
|
43.40
|
43.00
|
43.15
|
43.16
|
43.15
|
28,400
|
|
7/10/2024
|
0.00 / 0.00%
|
43.30
|
43.55
|
43.10
|
43.25
|
43.36
|
43.25
|
47,700
|
|
7/9/2024
|
+0.30 / +0.70%
|
43.30
|
43.55
|
42.80
|
43.25
|
43.27
|
43.25
|
44,300
|
|
|