|
Closing price on 7/23/2026
|
|
| Open |
49.25 |
| High |
49.25 |
| Low |
47.00 |
| Volume |
37,900 |
| Split-adjusted Price |
47.50 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2026
|
-0.10 / -0.21%
|
49.25
|
49.25
|
47.00
|
47.50
|
48.07
|
47.50
|
37,900
|
|
|
7/22/2026
|
-0.70 / -1.45%
|
47.95
|
48.95
|
47.25
|
47.60
|
48.32
|
47.60
|
23,300
|
|
|
7/21/2026
|
-0.05 / -0.10%
|
48.45
|
49.20
|
48.15
|
48.30
|
48.79
|
48.30
|
42,700
|
|
|
7/20/2026
|
+0.05 / +0.10%
|
48.20
|
48.50
|
47.70
|
48.35
|
48.28
|
48.35
|
37,800
|
|
|
7/17/2026
|
+0.95 / +2.01%
|
46.65
|
48.90
|
46.65
|
48.30
|
48.14
|
48.30
|
9,400
|
|
|
7/16/2026
|
+0.25 / +0.53%
|
47.30
|
47.35
|
46.50
|
47.35
|
47.06
|
47.35
|
18,500
|
|
|
7/15/2026
|
+0.30 / +0.64%
|
47.00
|
48.10
|
47.00
|
47.10
|
47.82
|
47.10
|
19,800
|
|
|
7/14/2026
|
+1.00 / +2.18%
|
45.95
|
47.10
|
45.95
|
46.80
|
46.79
|
46.80
|
10,300
|
|
|
7/13/2026
|
-2.20 / -4.58%
|
49.50
|
49.50
|
45.80
|
45.80
|
46.65
|
45.80
|
32,600
|
|
|
7/10/2026
|
-0.10 / -0.20%
|
51.00
|
52.00
|
50.90
|
51.00
|
51.08
|
48.00
|
18,700
|
|
|
7/9/2026
|
-0.10 / -0.20%
|
51.20
|
51.50
|
51.00
|
51.10
|
51.20
|
48.09
|
12,400
|
|
|
7/8/2026
|
-0.50 / -0.97%
|
51.50
|
51.70
|
50.80
|
51.20
|
51.25
|
48.19
|
48,500
|
|
|
7/7/2026
|
-0.30 / -0.58%
|
52.00
|
52.50
|
51.40
|
51.70
|
51.95
|
48.66
|
33,900
|
|
|
7/6/2026
|
-0.50 / -0.95%
|
52.90
|
53.20
|
51.80
|
52.00
|
52.27
|
48.94
|
26,800
|
|
|
7/3/2026
|
+0.30 / +0.57%
|
52.40
|
53.00
|
51.80
|
52.50
|
52.72
|
49.41
|
45,600
|
|
|
7/2/2026
|
+0.70 / +1.36%
|
51.80
|
52.70
|
51.40
|
52.20
|
52.10
|
49.13
|
34,200
|
|
|
7/1/2026
|
+0.70 / +1.38%
|
51.00
|
51.80
|
51.00
|
51.50
|
51.33
|
48.47
|
29,600
|
|
|
6/30/2026
|
+0.40 / +0.79%
|
50.50
|
51.00
|
50.50
|
50.80
|
50.88
|
47.81
|
11,400
|
|
|
6/29/2026
|
0.00 / 0.00%
|
50.30
|
51.90
|
50.30
|
50.40
|
50.62
|
47.44
|
15,100
|
|
|
6/26/2026
|
-1.00 / -1.95%
|
51.40
|
51.40
|
50.20
|
50.40
|
50.76
|
47.44
|
17,300
|
|
|
6/25/2026
|
+0.90 / +1.78%
|
50.50
|
52.50
|
50.50
|
51.40
|
51.79
|
48.38
|
39,500
|
|
|
6/24/2026
|
-0.10 / -0.20%
|
50.10
|
51.00
|
50.10
|
50.50
|
50.57
|
47.53
|
14,100
|
|
|
6/23/2026
|
+1.80 / +3.69%
|
48.95
|
50.60
|
48.80
|
50.60
|
50.00
|
47.62
|
82,000
|
|
|
6/22/2026
|
-0.15 / -0.31%
|
49.20
|
49.45
|
48.30
|
48.80
|
48.90
|
45.93
|
13,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
48.50
|
49.75
|
48.50
|
48.95
|
49.39
|
46.07
|
39,300
|
|
|
6/18/2026
|
+0.05 / +0.10%
|
49.20
|
49.60
|
48.90
|
48.95
|
49.36
|
46.07
|
14,700
|
|
|
6/17/2026
|
+0.50 / +1.03%
|
48.75
|
51.00
|
48.75
|
48.90
|
49.43
|
46.02
|
48,600
|
|
|
6/16/2026
|
+0.30 / +0.62%
|
48.10
|
48.40
|
47.80
|
48.40
|
48.05
|
45.55
|
14,000
|
|
|
6/15/2026
|
+0.20 / +0.42%
|
47.80
|
48.90
|
47.80
|
48.10
|
48.30
|
45.27
|
10,400
|
|
|
6/12/2026
|
+0.35 / +0.74%
|
48.90
|
48.90
|
47.70
|
47.90
|
47.97
|
45.08
|
26,300
|
|
|