|
Closing price on 9/18/2019
|
|
| Open |
31.60 |
| High |
32.20 |
| Low |
28.55 |
| Volume |
3,910 |
| Split-adjusted Price |
18.54 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.10 / -0.33%
|
31.60
|
32.20
|
28.55
|
30.20
|
29.67
|
18.54
|
3,910
|
|
|
9/17/2019
|
-0.45 / -1.46%
|
31.30
|
31.35
|
30.30
|
30.30
|
30.81
|
18.60
|
24,380
|
|
|
9/16/2019
|
+0.85 / +2.84%
|
30.90
|
30.90
|
30.10
|
30.75
|
30.40
|
18.87
|
1,250
|
|
|
9/13/2019
|
-1.30 / -4.17%
|
32.70
|
32.70
|
29.65
|
29.90
|
30.00
|
18.35
|
3,200
|
|
|
9/12/2019
|
+0.15 / +0.48%
|
31.00
|
31.50
|
30.10
|
31.20
|
30.54
|
19.15
|
43,060
|
|
|
9/11/2019
|
+0.50 / +1.64%
|
32.00
|
32.00
|
30.30
|
31.05
|
30.39
|
19.06
|
2,040
|
|
|
9/10/2019
|
-1.10 / -3.48%
|
32.95
|
32.95
|
30.55
|
30.55
|
31.75
|
18.75
|
2,330
|
|
|
9/9/2019
|
-1.60 / -4.81%
|
33.00
|
33.40
|
31.65
|
31.65
|
32.18
|
19.43
|
1,740
|
|
|
9/6/2019
|
+0.60 / +1.84%
|
32.30
|
33.30
|
32.20
|
33.25
|
32.76
|
20.41
|
600
|
|
|
9/5/2019
|
-0.55 / -1.66%
|
32.20
|
33.00
|
32.20
|
32.65
|
32.29
|
20.04
|
6,070
|
|
|
9/4/2019
|
-0.15 / -0.45%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
20.38
|
730
|
|
|
9/3/2019
|
+0.15 / +0.45%
|
33.40
|
33.50
|
32.80
|
33.35
|
33.26
|
20.47
|
170
|
|
|
8/30/2019
|
+0.25 / +0.76%
|
33.00
|
33.50
|
32.20
|
33.20
|
32.68
|
20.38
|
51,770
|
|
|
8/29/2019
|
-0.45 / -1.35%
|
33.10
|
33.10
|
32.00
|
32.95
|
32.29
|
20.22
|
3,190
|
|
|
8/28/2019
|
-0.50 / -1.47%
|
32.00
|
33.40
|
31.80
|
33.40
|
32.00
|
20.50
|
11,720
|
|
|
8/27/2019
|
+0.45 / +1.35%
|
34.45
|
34.45
|
33.00
|
33.90
|
33.33
|
20.81
|
1,410
|
|
|
8/26/2019
|
-0.35 / -1.04%
|
33.85
|
33.85
|
32.20
|
33.45
|
32.82
|
20.53
|
83,310
|
|
|
8/23/2019
|
+0.50 / +1.50%
|
34.00
|
34.80
|
31.10
|
33.80
|
31.55
|
20.74
|
14,610
|
|
|
8/22/2019
|
-0.70 / -2.06%
|
33.60
|
33.95
|
33.20
|
33.30
|
33.27
|
20.44
|
5,230
|
|
|
8/21/2019
|
-0.45 / -1.31%
|
34.70
|
34.70
|
33.60
|
34.00
|
34.12
|
20.87
|
5,540
|
|
|
8/20/2019
|
-0.35 / -1.01%
|
34.60
|
34.60
|
34.00
|
34.45
|
34.08
|
21.14
|
6,250
|
|
|
8/19/2019
|
-0.05 / -0.14%
|
34.85
|
35.00
|
34.45
|
34.80
|
34.66
|
21.36
|
7,010
|
|
|
8/16/2019
|
-0.75 / -2.11%
|
34.55
|
35.10
|
34.20
|
34.85
|
34.44
|
21.39
|
27,120
|
|
|
8/15/2019
|
-0.30 / -0.84%
|
35.65
|
35.65
|
34.60
|
35.60
|
34.98
|
21.85
|
46,500
|
|
|
8/14/2019
|
-0.10 / -0.28%
|
36.10
|
36.10
|
34.85
|
35.90
|
35.00
|
22.03
|
3,400
|
|
|
8/13/2019
|
-0.15 / -0.41%
|
36.45
|
36.45
|
34.50
|
36.00
|
35.00
|
22.10
|
57,400
|
|
|
8/12/2019
|
+0.85 / +2.41%
|
36.40
|
36.40
|
35.35
|
36.15
|
35.77
|
22.19
|
3,690
|
|
|
8/9/2019
|
-1.10 / -3.02%
|
36.15
|
36.15
|
35.30
|
35.30
|
35.51
|
21.67
|
3,210
|
|
|
8/8/2019
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
22.34
|
500
|
|
|
8/7/2019
|
-0.05 / -0.14%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.20
|
22.34
|
150
|
|
|