|
Closing price on 10/23/2025
|
|
| Open |
53.50 |
| High |
54.50 |
| Low |
52.00 |
| Volume |
106,000 |
| Split-adjusted Price |
52.10 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
-1.30 / -2.43%
|
53.50
|
54.50
|
52.00
|
52.10
|
53.17
|
52.10
|
106,000
|
|
|
10/22/2025
|
+1.80 / +3.49%
|
51.70
|
54.40
|
51.70
|
53.40
|
53.22
|
53.40
|
163,200
|
|
|
10/21/2025
|
+0.90 / +1.78%
|
50.70
|
51.90
|
50.20
|
51.60
|
51.06
|
51.60
|
103,300
|
|
|
10/20/2025
|
+0.50 / +1.00%
|
50.20
|
53.60
|
50.00
|
50.70
|
51.94
|
50.70
|
386,700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
50.90
|
51.20
|
50.00
|
50.20
|
50.58
|
50.20
|
58,300
|
|
|
10/16/2025
|
+0.20 / +0.40%
|
50.00
|
50.70
|
49.70
|
50.20
|
50.13
|
50.20
|
37,700
|
|
|
10/15/2025
|
+0.05 / +0.10%
|
50.70
|
50.70
|
49.65
|
50.00
|
49.96
|
50.00
|
35,300
|
|
|
10/14/2025
|
+0.50 / +1.01%
|
49.75
|
50.60
|
49.50
|
49.95
|
50.09
|
49.95
|
64,000
|
|
|
10/13/2025
|
+0.35 / +0.71%
|
48.60
|
49.65
|
48.60
|
49.45
|
49.21
|
49.45
|
40,800
|
|
|
10/10/2025
|
+0.30 / +0.61%
|
48.80
|
49.70
|
48.80
|
49.10
|
49.07
|
49.10
|
65,000
|
|
|
10/9/2025
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.91
|
48.80
|
57,000
|
|
|
10/8/2025
|
+0.05 / +0.10%
|
49.50
|
49.60
|
48.80
|
48.80
|
48.91
|
48.80
|
79,500
|
|
|
10/7/2025
|
+0.05 / +0.10%
|
49.30
|
49.80
|
48.70
|
48.75
|
49.23
|
48.75
|
56,700
|
|
|
10/6/2025
|
+0.65 / +1.35%
|
48.10
|
48.75
|
48.10
|
48.70
|
48.53
|
48.70
|
48,800
|
|
|
10/3/2025
|
-1.20 / -2.44%
|
49.25
|
49.35
|
47.80
|
48.05
|
48.36
|
48.05
|
129,900
|
|
|
10/2/2025
|
-0.65 / -1.30%
|
50.60
|
50.60
|
49.00
|
49.25
|
49.76
|
49.25
|
20,600
|
|
|
10/1/2025
|
+0.80 / +1.63%
|
49.10
|
50.80
|
48.75
|
49.90
|
49.66
|
49.90
|
68,900
|
|
|
9/30/2025
|
-0.20 / -0.41%
|
49.30
|
49.60
|
48.40
|
49.10
|
48.75
|
49.10
|
117,700
|
|
|
9/29/2025
|
-1.50 / -2.95%
|
50.60
|
51.40
|
49.20
|
49.30
|
49.95
|
49.30
|
82,100
|
|
|
9/26/2025
|
-0.20 / -0.39%
|
51.10
|
52.00
|
50.60
|
50.80
|
51.09
|
50.80
|
119,000
|
|
|
9/25/2025
|
0.00 / 0.00%
|
51.00
|
51.90
|
50.70
|
51.00
|
51.14
|
51.00
|
97,900
|
|
|
9/24/2025
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.80
|
51.00
|
51.24
|
51.00
|
74,900
|
|
|
9/23/2025
|
-0.40 / -0.76%
|
53.00
|
53.00
|
51.90
|
52.00
|
52.16
|
52.00
|
42,700
|
|
|
9/22/2025
|
+0.70 / +1.35%
|
51.90
|
53.80
|
51.00
|
52.40
|
52.50
|
52.40
|
185,100
|
|
|
9/19/2025
|
+0.10 / +0.19%
|
51.60
|
52.50
|
50.80
|
51.70
|
51.57
|
51.70
|
68,500
|
|
|
9/18/2025
|
+0.90 / +1.78%
|
50.30
|
52.90
|
50.30
|
51.60
|
50.78
|
51.60
|
82,700
|
|
|
9/17/2025
|
-1.00 / -1.93%
|
52.40
|
52.40
|
50.70
|
50.70
|
51.35
|
50.70
|
71,100
|
|
|
9/16/2025
|
-0.30 / -0.58%
|
52.00
|
54.50
|
51.70
|
51.70
|
52.35
|
51.70
|
179,200
|
|
|
9/15/2025
|
-0.50 / -0.95%
|
52.50
|
53.20
|
51.50
|
52.00
|
52.38
|
52.00
|
156,000
|
|
|
9/12/2025
|
+2.60 / +5.06%
|
51.60
|
54.90
|
51.40
|
54.00
|
54.11
|
52.50
|
338,400
|
|
|