|
Closing price on 8/25/2017
|
|
| Open |
37.40 |
| High |
38.20 |
| Low |
37.40 |
| Volume |
171,690 |
| Split-adjusted Price |
18.92 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
+0.25 / +0.67%
|
37.40
|
38.20
|
37.40
|
37.70
|
37.73
|
18.92
|
171,690
|
|
|
8/24/2017
|
+0.90 / +2.46%
|
36.90
|
37.60
|
36.80
|
37.45
|
37.24
|
18.79
|
190,970
|
|
|
8/23/2017
|
+0.05 / +0.14%
|
36.60
|
37.20
|
36.40
|
36.55
|
36.82
|
18.34
|
95,180
|
|
|
8/22/2017
|
+0.20 / +0.55%
|
36.05
|
36.80
|
36.00
|
36.50
|
36.27
|
18.32
|
117,750
|
|
|
8/21/2017
|
-0.20 / -0.55%
|
36.20
|
37.50
|
36.10
|
36.30
|
36.63
|
18.22
|
82,430
|
|
|
8/18/2017
|
-0.10 / -0.27%
|
36.20
|
36.90
|
36.20
|
36.50
|
36.60
|
18.32
|
103,760
|
|
|
8/17/2017
|
-1.00 / -2.66%
|
37.30
|
37.60
|
36.60
|
36.60
|
37.40
|
18.37
|
139,160
|
|
|
8/16/2017
|
0.00 / 0.00%
|
37.50
|
37.80
|
37.40
|
37.60
|
37.58
|
18.87
|
54,270
|
|
|
8/15/2017
|
+0.40 / +1.08%
|
37.70
|
38.20
|
37.20
|
37.60
|
37.72
|
18.87
|
230,450
|
|
|
8/14/2017
|
+0.90 / +2.48%
|
36.10
|
37.40
|
36.10
|
37.20
|
37.01
|
18.67
|
203,720
|
|
|
8/11/2017
|
+0.30 / +0.83%
|
36.30
|
36.70
|
36.20
|
36.30
|
36.50
|
18.22
|
71,340
|
|
|
8/10/2017
|
+0.65 / +1.84%
|
35.35
|
36.20
|
35.35
|
36.00
|
35.86
|
18.06
|
112,730
|
|
|
8/9/2017
|
-1.15 / -3.15%
|
36.65
|
36.65
|
35.00
|
35.35
|
35.65
|
17.74
|
200,200
|
|
|
8/8/2017
|
0.00 / 0.00%
|
36.30
|
37.25
|
36.30
|
36.50
|
36.83
|
18.32
|
113,160
|
|
|
8/7/2017
|
+0.40 / +1.11%
|
36.80
|
36.80
|
36.10
|
36.50
|
36.39
|
18.32
|
65,960
|
|
|
8/4/2017
|
-1.00 / -2.70%
|
37.10
|
37.45
|
35.90
|
36.10
|
36.54
|
18.11
|
148,990
|
|
|
8/3/2017
|
+0.60 / +1.64%
|
36.20
|
37.10
|
36.20
|
37.10
|
36.71
|
18.62
|
132,120
|
|
|
8/2/2017
|
-1.20 / -3.18%
|
37.70
|
37.70
|
36.50
|
36.50
|
37.08
|
18.32
|
112,330
|
|
|
8/1/2017
|
-0.10 / -0.26%
|
38.40
|
38.40
|
37.20
|
37.70
|
37.47
|
18.92
|
89,040
|
|
|
7/31/2017
|
+1.00 / +2.72%
|
37.00
|
38.00
|
36.20
|
37.80
|
37.26
|
18.97
|
211,740
|
|
|
7/28/2017
|
-0.15 / -0.41%
|
36.90
|
37.00
|
36.05
|
36.80
|
36.53
|
18.47
|
133,520
|
|
|
7/27/2017
|
+1.20 / +3.36%
|
36.50
|
37.50
|
35.80
|
36.95
|
36.78
|
18.54
|
251,540
|
|
|
7/26/2017
|
+2.30 / +6.88%
|
33.80
|
35.75
|
33.45
|
35.75
|
34.93
|
17.94
|
435,700
|
|
|
7/25/2017
|
+0.45 / +1.36%
|
33.00
|
33.70
|
32.90
|
33.45
|
33.28
|
16.79
|
65,570
|
|
|
7/24/2017
|
+0.65 / +2.01%
|
32.80
|
33.30
|
32.20
|
33.00
|
32.87
|
16.56
|
73,420
|
|
|
7/21/2017
|
-0.25 / -0.77%
|
32.70
|
32.85
|
32.15
|
32.35
|
32.48
|
16.23
|
55,290
|
|
|
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
|
|
|