|
Closing price on 8/8/2017
|
|
| Open |
36.30 |
| High |
37.25 |
| Low |
36.30 |
| Volume |
113,160 |
| Split-adjusted Price |
18.32 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2017
|
0.00 / 0.00%
|
32.80
|
33.30
|
32.80
|
32.80
|
32.90
|
16.46
|
50,000
|
|
|
7/13/2017
|
-0.35 / -1.06%
|
32.90
|
33.15
|
32.80
|
32.80
|
32.86
|
16.46
|
25,320
|
|
|
7/12/2017
|
+0.35 / +1.07%
|
32.90
|
33.20
|
32.70
|
33.15
|
32.92
|
16.63
|
19,440
|
|
|
7/11/2017
|
+0.45 / +1.39%
|
32.50
|
32.80
|
32.30
|
32.80
|
32.42
|
16.46
|
57,950
|
|
|
7/10/2017
|
-0.80 / -2.41%
|
33.05
|
33.10
|
32.30
|
32.35
|
32.61
|
16.23
|
129,820
|
|
|
7/7/2017
|
-1.15 / -3.35%
|
34.45
|
34.45
|
33.15
|
33.15
|
33.59
|
16.63
|
107,330
|
|
|
7/6/2017
|
+0.05 / +0.15%
|
34.45
|
34.45
|
33.90
|
34.30
|
34.15
|
17.21
|
78,120
|
|
|
7/5/2017
|
+0.45 / +1.33%
|
33.55
|
34.55
|
33.55
|
34.25
|
34.19
|
17.19
|
96,830
|
|
|
7/4/2017
|
+1.00 / +3.05%
|
32.80
|
33.80
|
32.80
|
33.80
|
33.36
|
16.96
|
134,580
|
|
|
7/3/2017
|
-0.40 / -1.20%
|
33.35
|
33.35
|
32.60
|
32.80
|
32.90
|
16.46
|
85,990
|
|
|
6/30/2017
|
-0.30 / -0.90%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.32
|
16.66
|
26,020
|
|
|
6/29/2017
|
+0.20 / +0.60%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.23
|
16.81
|
55,790
|
|
|
6/28/2017
|
+0.30 / +0.91%
|
33.10
|
33.45
|
32.50
|
33.30
|
32.80
|
16.71
|
59,180
|
|
|