|
Closing price on 9/3/2020
|
|
| Open |
37.80 |
| High |
38.10 |
| Low |
37.50 |
| Volume |
53,730 |
| Split-adjusted Price |
23.35 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
+0.20 / +0.53%
|
37.80
|
38.10
|
37.50
|
38.00
|
37.89
|
23.35
|
53,730
|
|
|
9/1/2020
|
+0.20 / +0.53%
|
37.60
|
37.80
|
37.30
|
37.80
|
37.59
|
23.22
|
41,050
|
|
|
8/31/2020
|
-0.90 / -2.34%
|
39.40
|
39.40
|
37.60
|
37.60
|
37.81
|
23.10
|
57,340
|
|
|
8/28/2020
|
-0.20 / -0.52%
|
39.20
|
39.40
|
38.20
|
38.50
|
38.63
|
23.65
|
32,330
|
|
|
8/27/2020
|
+1.05 / +2.79%
|
37.80
|
39.00
|
37.60
|
38.70
|
38.13
|
23.78
|
50,120
|
|
|
8/26/2020
|
-0.35 / -0.92%
|
38.00
|
38.40
|
37.65
|
37.65
|
37.83
|
23.13
|
87,480
|
|
|
8/25/2020
|
0.00 / 0.00%
|
38.45
|
38.45
|
37.80
|
38.00
|
37.96
|
23.35
|
71,830
|
|
|
8/24/2020
|
+0.50 / +1.33%
|
37.80
|
38.95
|
37.40
|
38.00
|
37.96
|
23.35
|
101,240
|
|
|
8/21/2020
|
+0.65 / +1.76%
|
36.90
|
37.80
|
36.90
|
37.50
|
37.30
|
23.04
|
52,280
|
|
|
8/20/2020
|
-0.35 / -0.94%
|
37.05
|
37.40
|
36.50
|
36.85
|
36.82
|
22.64
|
97,430
|
|
|
8/19/2020
|
-0.30 / -0.80%
|
37.10
|
37.70
|
37.10
|
37.20
|
37.36
|
22.86
|
37,580
|
|
|
8/18/2020
|
-0.30 / -0.79%
|
38.30
|
38.40
|
37.10
|
37.50
|
37.61
|
23.04
|
45,330
|
|
|
8/17/2020
|
+1.50 / +4.13%
|
36.30
|
38.50
|
36.30
|
37.80
|
37.67
|
23.22
|
34,190
|
|
|
8/14/2020
|
+1.30 / +3.71%
|
35.30
|
36.80
|
35.20
|
36.30
|
36.24
|
22.30
|
127,380
|
|
|
8/13/2020
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.50
|
35.00
|
34.80
|
21.50
|
40,690
|
|
|
8/12/2020
|
-0.05 / -0.14%
|
35.25
|
35.25
|
34.60
|
34.90
|
34.87
|
21.44
|
12,560
|
|
|
8/11/2020
|
-0.30 / -0.85%
|
35.25
|
35.30
|
34.00
|
34.95
|
34.92
|
21.47
|
59,280
|
|
|
8/10/2020
|
+0.35 / +1.00%
|
34.90
|
35.40
|
34.70
|
35.25
|
35.04
|
21.66
|
55,370
|
|
|
8/7/2020
|
+0.80 / +2.35%
|
34.90
|
35.80
|
34.15
|
34.90
|
34.85
|
21.44
|
32,310
|
|
|
8/6/2020
|
+1.40 / +4.28%
|
32.90
|
34.95
|
32.90
|
34.10
|
34.35
|
20.95
|
180,950
|
|
|
8/5/2020
|
+0.80 / +2.51%
|
32.00
|
33.30
|
31.80
|
32.70
|
32.71
|
20.09
|
120,730
|
|
|
8/4/2020
|
+0.55 / +1.75%
|
32.90
|
32.90
|
31.55
|
31.90
|
31.82
|
19.60
|
11,030
|
|
|
8/3/2020
|
+0.85 / +2.79%
|
30.35
|
31.70
|
30.35
|
31.35
|
31.21
|
19.26
|
11,950
|
|
|
7/31/2020
|
-0.70 / -2.24%
|
30.30
|
31.40
|
30.30
|
30.50
|
30.71
|
18.74
|
5,470
|
|
|
7/30/2020
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.90
|
31.20
|
31.23
|
19.17
|
5,220
|
|
|
7/29/2020
|
-1.00 / -3.13%
|
30.80
|
31.95
|
30.70
|
31.00
|
30.82
|
19.05
|
17,000
|
|
|
7/28/2020
|
+0.50 / +1.59%
|
31.50
|
32.40
|
31.50
|
32.00
|
31.87
|
19.66
|
31,380
|
|
|
7/27/2020
|
-1.30 / -3.96%
|
32.30
|
32.30
|
31.40
|
31.50
|
31.94
|
19.35
|
89,980
|
|
|
7/24/2020
|
-0.70 / -2.09%
|
33.80
|
33.80
|
32.00
|
32.80
|
32.76
|
20.15
|
152,790
|
|
|
7/23/2020
|
+0.90 / +2.76%
|
32.60
|
34.00
|
32.50
|
33.50
|
32.84
|
20.58
|
72,160
|
|
|