|
Closing price on 5/4/2026
|
|
| Open |
45.10 |
| High |
45.50 |
| Low |
44.90 |
| Volume |
36,000 |
| Split-adjusted Price |
42.35 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
-0.05 / -0.11%
|
45.10
|
45.50
|
44.90
|
45.00
|
45.02
|
42.35
|
36,000
|
|
|
4/29/2026
|
-0.15 / -0.33%
|
45.55
|
45.55
|
44.95
|
45.05
|
45.09
|
42.40
|
38,700
|
|
|
4/28/2026
|
-0.20 / -0.44%
|
45.40
|
45.40
|
45.00
|
45.20
|
45.15
|
42.54
|
33,500
|
|
|
4/24/2026
|
-0.05 / -0.11%
|
45.00
|
45.45
|
44.80
|
45.40
|
45.02
|
42.73
|
40,200
|
|
|
4/23/2026
|
-0.05 / -0.11%
|
45.65
|
46.00
|
44.90
|
45.45
|
45.36
|
42.78
|
111,400
|
|
|
4/22/2026
|
-0.05 / -0.11%
|
45.50
|
45.70
|
45.45
|
45.50
|
45.53
|
42.82
|
28,800
|
|
|
4/21/2026
|
+0.05 / +0.11%
|
45.50
|
45.55
|
45.35
|
45.55
|
45.43
|
42.87
|
23,200
|
|
|
4/20/2026
|
0.00 / 0.00%
|
45.50
|
45.70
|
45.40
|
45.50
|
45.51
|
42.82
|
54,700
|
|
|
4/17/2026
|
-0.40 / -0.87%
|
46.05
|
46.10
|
45.50
|
45.50
|
45.60
|
42.82
|
70,900
|
|
|
4/16/2026
|
-0.40 / -0.86%
|
46.10
|
46.80
|
45.90
|
45.90
|
46.06
|
43.20
|
21,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
46.30
|
47.10
|
46.30
|
46.30
|
46.52
|
43.58
|
48,700
|
|
|
4/14/2026
|
-0.20 / -0.43%
|
46.90
|
46.90
|
46.00
|
46.30
|
46.33
|
43.58
|
24,500
|
|
|
4/13/2026
|
-0.60 / -1.27%
|
47.10
|
47.40
|
46.50
|
46.50
|
46.94
|
43.76
|
39,000
|
|
|
4/10/2026
|
+1.00 / +2.17%
|
46.30
|
47.95
|
46.30
|
47.10
|
47.30
|
44.33
|
65,900
|
|
|
4/9/2026
|
+0.40 / +0.88%
|
46.00
|
46.20
|
45.20
|
46.10
|
45.71
|
43.39
|
39,200
|
|
|
4/8/2026
|
+1.10 / +2.47%
|
45.95
|
45.95
|
45.10
|
45.70
|
45.61
|
43.01
|
72,000
|
|
|
4/7/2026
|
-0.15 / -0.34%
|
44.75
|
44.75
|
43.85
|
44.60
|
44.27
|
41.98
|
60,700
|
|
|
4/6/2026
|
-0.85 / -1.86%
|
45.80
|
45.80
|
44.70
|
44.75
|
45.13
|
42.12
|
42,500
|
|
|
4/3/2026
|
-1.70 / -3.59%
|
47.35
|
47.35
|
45.60
|
45.60
|
46.30
|
42.92
|
77,200
|
|
|
4/2/2026
|
-0.50 / -1.05%
|
47.80
|
47.80
|
46.80
|
47.30
|
47.18
|
44.52
|
47,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
48.70
|
48.85
|
47.55
|
47.80
|
47.79
|
44.99
|
71,400
|
|
|
3/31/2026
|
-0.05 / -0.10%
|
48.75
|
48.75
|
47.50
|
47.80
|
47.86
|
44.99
|
33,600
|
|
|
3/30/2026
|
-1.05 / -2.15%
|
48.15
|
48.15
|
47.30
|
47.85
|
47.65
|
45.04
|
44,100
|
|
|
3/27/2026
|
+0.35 / +0.72%
|
48.70
|
49.20
|
48.30
|
48.90
|
48.74
|
46.02
|
15,800
|
|
|
3/26/2026
|
-0.55 / -1.12%
|
49.65
|
49.65
|
48.35
|
48.55
|
48.57
|
45.69
|
31,100
|
|
|
3/25/2026
|
+2.30 / +4.91%
|
48.00
|
49.50
|
46.80
|
49.10
|
48.64
|
46.21
|
74,500
|
|
|
3/24/2026
|
-0.20 / -0.43%
|
47.00
|
48.00
|
46.60
|
46.80
|
47.29
|
44.05
|
79,800
|
|
|
3/23/2026
|
-3.50 / -6.93%
|
49.65
|
50.20
|
47.00
|
47.00
|
47.78
|
44.24
|
140,300
|
|
|
3/20/2026
|
-1.10 / -2.13%
|
51.20
|
51.50
|
50.50
|
50.50
|
50.91
|
47.53
|
40,100
|
|
|
3/19/2026
|
-0.80 / -1.53%
|
51.00
|
52.30
|
51.00
|
51.60
|
51.42
|
48.56
|
36,300
|
|
|