|
Closing price on 6/29/2026
|
|
| Open |
50.30 |
| High |
51.90 |
| Low |
50.30 |
| Volume |
6,000 |
| Split-adjusted Price |
51.90 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2026
|
+1.50 / +2.98%
|
50.30
|
51.90
|
50.30
|
51.90
|
50.85
|
51.90
|
6,000
|
|
|
6/26/2026
|
-1.00 / -1.95%
|
51.40
|
51.40
|
50.20
|
50.40
|
50.76
|
50.40
|
17,300
|
|
|
6/25/2026
|
+0.90 / +1.78%
|
50.50
|
52.50
|
50.50
|
51.40
|
51.79
|
51.40
|
39,500
|
|
|
6/24/2026
|
-0.10 / -0.20%
|
50.10
|
51.00
|
50.10
|
50.50
|
50.57
|
50.50
|
14,100
|
|
|
6/23/2026
|
+1.80 / +3.69%
|
48.95
|
50.60
|
48.80
|
50.60
|
50.00
|
50.60
|
82,000
|
|
|
6/22/2026
|
-0.15 / -0.31%
|
49.20
|
49.45
|
48.30
|
48.80
|
48.90
|
48.80
|
13,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
48.50
|
49.75
|
48.50
|
48.95
|
49.39
|
48.95
|
39,300
|
|
|
6/18/2026
|
+0.05 / +0.10%
|
49.20
|
49.60
|
48.90
|
48.95
|
49.36
|
48.95
|
14,700
|
|
|
6/17/2026
|
+0.50 / +1.03%
|
48.75
|
51.00
|
48.75
|
48.90
|
49.43
|
48.90
|
48,600
|
|
|
6/16/2026
|
+0.30 / +0.62%
|
48.10
|
48.40
|
47.80
|
48.40
|
48.05
|
48.40
|
14,000
|
|
|
6/15/2026
|
+0.20 / +0.42%
|
47.80
|
48.90
|
47.80
|
48.10
|
48.30
|
48.10
|
10,400
|
|
|
6/12/2026
|
+0.35 / +0.74%
|
48.90
|
48.90
|
47.70
|
47.90
|
47.97
|
47.90
|
26,300
|
|
|
6/11/2026
|
-0.30 / -0.63%
|
47.40
|
48.40
|
47.40
|
47.55
|
47.56
|
47.55
|
9,800
|
|
|
6/10/2026
|
-0.15 / -0.31%
|
48.40
|
48.40
|
47.70
|
47.85
|
47.86
|
47.85
|
6,400
|
|
|
6/9/2026
|
+0.30 / +0.63%
|
48.00
|
48.70
|
47.55
|
48.00
|
47.94
|
48.00
|
13,900
|
|
|
6/8/2026
|
-0.65 / -1.34%
|
48.30
|
49.00
|
47.70
|
47.70
|
48.18
|
47.70
|
41,700
|
|
|
6/5/2026
|
+0.20 / +0.42%
|
48.15
|
49.20
|
48.10
|
48.35
|
48.66
|
48.35
|
15,400
|
|
|
6/4/2026
|
-0.85 / -1.73%
|
48.70
|
49.10
|
47.20
|
48.15
|
48.54
|
48.15
|
23,700
|
|
|
6/3/2026
|
+0.25 / +0.51%
|
48.75
|
49.15
|
48.35
|
49.00
|
48.97
|
49.00
|
22,600
|
|
|
6/2/2026
|
-0.60 / -1.22%
|
49.35
|
49.35
|
48.55
|
48.75
|
48.78
|
48.75
|
21,900
|
|
|
6/1/2026
|
+1.30 / +2.71%
|
47.55
|
49.60
|
47.55
|
49.35
|
48.79
|
49.35
|
18,000
|
|
|
5/29/2026
|
-0.70 / -1.44%
|
48.60
|
48.95
|
48.05
|
48.05
|
48.29
|
48.05
|
26,600
|
|
|
5/28/2026
|
-0.35 / -0.71%
|
49.10
|
49.95
|
48.60
|
48.75
|
49.15
|
48.75
|
15,100
|
|
|
5/27/2026
|
+0.10 / +0.20%
|
49.00
|
49.35
|
48.65
|
49.10
|
48.95
|
49.10
|
16,700
|
|
|
5/26/2026
|
-0.75 / -1.51%
|
48.90
|
50.70
|
48.60
|
49.00
|
48.99
|
49.00
|
52,800
|
|
|
5/25/2026
|
-1.35 / -2.64%
|
50.60
|
51.40
|
49.05
|
49.75
|
49.99
|
49.75
|
50,100
|
|
|
5/22/2026
|
+1.60 / +3.23%
|
49.50
|
52.00
|
49.25
|
51.10
|
50.95
|
51.10
|
127,700
|
|
|
5/21/2026
|
+2.50 / +5.32%
|
47.00
|
49.70
|
47.00
|
49.50
|
48.69
|
49.50
|
121,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
46.50
|
47.45
|
46.50
|
47.00
|
46.93
|
47.00
|
72,200
|
|
|
5/19/2026
|
-0.40 / -0.84%
|
46.90
|
47.90
|
46.90
|
47.00
|
47.10
|
47.00
|
39,200
|
|
|