|
Closing price on 4/2/2026
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
46.80 |
| Volume |
47,600 |
| Split-adjusted Price |
47.30 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.50 / -1.05%
|
47.80
|
47.80
|
46.80
|
47.30
|
47.18
|
47.30
|
47,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
48.70
|
48.85
|
47.55
|
47.80
|
47.79
|
47.80
|
71,400
|
|
|
3/31/2026
|
-0.05 / -0.10%
|
48.75
|
48.75
|
47.50
|
47.80
|
47.86
|
47.80
|
33,600
|
|
|
3/30/2026
|
-1.05 / -2.15%
|
48.15
|
48.15
|
47.30
|
47.85
|
47.65
|
47.85
|
44,100
|
|
|
3/27/2026
|
+0.35 / +0.72%
|
48.70
|
49.20
|
48.30
|
48.90
|
48.74
|
48.90
|
15,800
|
|
|
3/26/2026
|
-0.55 / -1.12%
|
49.65
|
49.65
|
48.35
|
48.55
|
48.57
|
48.55
|
31,100
|
|
|
3/25/2026
|
+2.30 / +4.91%
|
48.00
|
49.50
|
46.80
|
49.10
|
48.64
|
49.10
|
74,500
|
|
|
3/24/2026
|
-0.20 / -0.43%
|
47.00
|
48.00
|
46.60
|
46.80
|
47.29
|
46.80
|
79,800
|
|
|
3/23/2026
|
-3.50 / -6.93%
|
49.65
|
50.20
|
47.00
|
47.00
|
47.78
|
47.00
|
140,300
|
|
|
3/20/2026
|
-1.10 / -2.13%
|
51.20
|
51.50
|
50.50
|
50.50
|
50.91
|
50.50
|
40,100
|
|
|
3/19/2026
|
-0.80 / -1.53%
|
51.00
|
52.30
|
51.00
|
51.60
|
51.42
|
51.60
|
36,300
|
|
|
3/18/2026
|
-0.50 / -0.95%
|
53.30
|
53.30
|
52.20
|
52.40
|
52.40
|
52.40
|
17,100
|
|
|
3/17/2026
|
+0.90 / +1.73%
|
53.20
|
53.50
|
52.70
|
52.90
|
52.95
|
52.90
|
51,900
|
|
|
3/16/2026
|
-0.80 / -1.52%
|
53.20
|
53.20
|
51.50
|
52.00
|
52.11
|
52.00
|
31,400
|
|
|
3/13/2026
|
+0.10 / +0.19%
|
52.00
|
53.80
|
51.50
|
52.80
|
52.83
|
52.80
|
23,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
51.30
|
53.40
|
51.30
|
52.70
|
52.94
|
52.70
|
39,100
|
|
|
3/11/2026
|
+0.10 / +0.19%
|
53.20
|
53.20
|
51.00
|
52.70
|
51.58
|
52.70
|
108,400
|
|
|
3/10/2026
|
+1.20 / +2.33%
|
54.50
|
54.50
|
50.50
|
52.60
|
51.67
|
52.60
|
98,900
|
|
|
3/9/2026
|
-3.80 / -6.88%
|
52.80
|
53.00
|
51.40
|
51.40
|
51.73
|
51.40
|
80,500
|
|
|
3/6/2026
|
+0.10 / +0.18%
|
55.90
|
55.90
|
55.20
|
55.20
|
55.46
|
55.20
|
52,300
|
|
|
3/5/2026
|
+0.20 / +0.36%
|
54.90
|
56.50
|
54.90
|
55.10
|
55.84
|
55.10
|
206,500
|
|
|
3/4/2026
|
+0.60 / +1.10%
|
54.20
|
56.40
|
54.10
|
54.90
|
54.75
|
54.90
|
225,500
|
|
|
3/3/2026
|
+0.80 / +1.50%
|
53.70
|
54.70
|
53.50
|
54.30
|
54.01
|
54.30
|
95,000
|
|
|
3/2/2026
|
-1.60 / -2.90%
|
55.00
|
55.00
|
53.50
|
53.50
|
54.15
|
53.50
|
149,600
|
|
|
2/27/2026
|
-1.20 / -2.13%
|
56.30
|
56.40
|
54.90
|
55.10
|
55.31
|
55.10
|
210,300
|
|
|
2/26/2026
|
-0.10 / -0.18%
|
57.40
|
57.40
|
55.60
|
56.30
|
56.06
|
56.30
|
81,700
|
|
|
2/25/2026
|
+0.40 / +0.71%
|
56.50
|
57.80
|
55.60
|
56.40
|
56.50
|
56.40
|
208,800
|
|
|
2/24/2026
|
-1.40 / -2.44%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.09
|
56.00
|
66,500
|
|
|
2/23/2026
|
+0.20 / +0.35%
|
57.20
|
58.00
|
55.50
|
57.40
|
56.14
|
57.40
|
204,700
|
|
|
2/13/2026
|
+1.00 / +1.78%
|
56.30
|
57.20
|
55.00
|
57.20
|
55.56
|
57.20
|
168,600
|
|
|