|
Closing price on 8/25/2023
|
|
| Open |
49.30 |
| High |
49.50 |
| Low |
48.80 |
| Volume |
50,200 |
| Split-adjusted Price |
44.47 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
+0.10 / +0.20%
|
49.30
|
49.50
|
48.80
|
48.95
|
49.13
|
44.47
|
50,200
|
|
|
8/24/2023
|
+0.15 / +0.31%
|
48.00
|
49.30
|
48.00
|
48.85
|
48.80
|
44.38
|
45,400
|
|
|
8/23/2023
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.10
|
48.70
|
48.54
|
44.24
|
43,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
48.80
|
49.50
|
48.20
|
48.80
|
48.93
|
44.33
|
84,500
|
|
|
8/21/2023
|
+0.70 / +1.46%
|
48.10
|
49.40
|
48.10
|
48.80
|
48.82
|
44.33
|
39,800
|
|
|
8/18/2023
|
+0.50 / +1.05%
|
48.15
|
49.30
|
48.10
|
48.10
|
48.61
|
43.70
|
206,200
|
|
|
8/17/2023
|
-0.80 / -1.65%
|
48.80
|
48.80
|
47.55
|
47.60
|
47.84
|
43.24
|
65,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
48.30
|
48.40
|
47.75
|
48.40
|
47.94
|
43.97
|
36,100
|
|
|
8/15/2023
|
+0.60 / +1.26%
|
47.80
|
48.80
|
47.80
|
48.40
|
48.46
|
43.97
|
55,600
|
|
|
8/14/2023
|
+0.20 / +0.42%
|
48.40
|
48.40
|
47.60
|
47.80
|
47.87
|
43.42
|
712,600
|
|
|
8/11/2023
|
-0.40 / -0.83%
|
47.90
|
48.00
|
46.80
|
47.60
|
47.20
|
43.24
|
60,700
|
|
|
8/10/2023
|
-1.70 / -3.42%
|
49.20
|
49.30
|
47.70
|
48.00
|
48.32
|
43.61
|
146,600
|
|
|
8/9/2023
|
-0.05 / -0.10%
|
49.75
|
49.75
|
49.05
|
49.70
|
49.24
|
45.15
|
31,500
|
|
|
8/8/2023
|
-1.75 / -3.40%
|
51.40
|
51.40
|
49.00
|
49.75
|
49.91
|
45.20
|
49,700
|
|
|
8/7/2023
|
+2.90 / +5.97%
|
48.60
|
51.50
|
48.60
|
51.50
|
49.94
|
46.79
|
134,300
|
|
|
8/4/2023
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.20
|
48.60
|
48.56
|
44.15
|
30,700
|
|
|
8/3/2023
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.65
|
44.06
|
62,100
|
|
|
8/2/2023
|
+0.20 / +0.41%
|
48.30
|
48.95
|
48.10
|
48.90
|
48.66
|
44.42
|
58,300
|
|
|
8/1/2023
|
+0.20 / +0.41%
|
48.00
|
49.00
|
48.00
|
48.70
|
48.55
|
44.24
|
58,800
|
|
|
7/31/2023
|
+0.70 / +1.46%
|
47.55
|
48.50
|
47.20
|
48.50
|
47.80
|
44.06
|
87,500
|
|
|
7/28/2023
|
-0.65 / -1.34%
|
47.70
|
48.20
|
47.65
|
47.80
|
47.88
|
43.42
|
64,500
|
|
|
7/27/2023
|
-0.40 / -0.82%
|
49.20
|
49.20
|
47.75
|
48.45
|
48.17
|
44.01
|
94,200
|
|
|
7/26/2023
|
+1.25 / +2.63%
|
47.90
|
49.00
|
47.75
|
48.85
|
48.24
|
44.38
|
70,800
|
|
|
7/25/2023
|
-1.20 / -2.46%
|
48.65
|
49.00
|
47.60
|
47.60
|
48.02
|
43.24
|
81,900
|
|
|
7/24/2023
|
+0.50 / +1.04%
|
48.30
|
49.50
|
48.10
|
48.80
|
48.78
|
44.33
|
52,500
|
|
|
7/21/2023
|
-0.20 / -0.41%
|
48.50
|
49.80
|
47.90
|
48.30
|
48.56
|
43.88
|
106,300
|
|
|
7/20/2023
|
+0.70 / +1.46%
|
48.00
|
49.20
|
48.00
|
48.50
|
48.55
|
44.06
|
65,700
|
|
|
7/19/2023
|
+3.10 / +6.94%
|
44.70
|
47.80
|
44.70
|
47.80
|
47.63
|
43.42
|
275,700
|
|
|
7/18/2023
|
-0.30 / -0.67%
|
45.20
|
45.20
|
44.70
|
44.70
|
44.82
|
40.61
|
19,700
|
|
|
7/17/2023
|
-0.20 / -0.44%
|
45.20
|
45.30
|
45.00
|
45.00
|
45.10
|
40.88
|
41,300
|
|
|