|
Closing price on 7/3/2026
|
|
| Open |
52.40 |
| High |
53.00 |
| Low |
51.80 |
| Volume |
45,600 |
| Split-adjusted Price |
49.41 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2026
|
-0.30 / -0.63%
|
47.40
|
48.40
|
47.40
|
47.55
|
47.56
|
44.75
|
9,800
|
|
|
6/10/2026
|
-0.15 / -0.31%
|
48.40
|
48.40
|
47.70
|
47.85
|
47.86
|
45.04
|
6,400
|
|
|
6/9/2026
|
+0.30 / +0.63%
|
48.00
|
48.70
|
47.55
|
48.00
|
47.94
|
45.18
|
13,900
|
|
|
6/8/2026
|
-0.65 / -1.34%
|
48.30
|
49.00
|
47.70
|
47.70
|
48.18
|
44.89
|
41,700
|
|
|
6/5/2026
|
+0.20 / +0.42%
|
48.15
|
49.20
|
48.10
|
48.35
|
48.66
|
45.51
|
15,400
|
|
|
6/4/2026
|
-0.85 / -1.73%
|
48.70
|
49.10
|
47.20
|
48.15
|
48.54
|
45.32
|
23,700
|
|
|
6/3/2026
|
+0.25 / +0.51%
|
48.75
|
49.15
|
48.35
|
49.00
|
48.97
|
46.12
|
22,600
|
|
|
6/2/2026
|
-0.60 / -1.22%
|
49.35
|
49.35
|
48.55
|
48.75
|
48.78
|
45.88
|
21,900
|
|
|
6/1/2026
|
+1.30 / +2.71%
|
47.55
|
49.60
|
47.55
|
49.35
|
48.79
|
46.45
|
18,000
|
|
|
5/29/2026
|
-0.70 / -1.44%
|
48.60
|
48.95
|
48.05
|
48.05
|
48.29
|
45.22
|
26,600
|
|
|
5/28/2026
|
-0.35 / -0.71%
|
49.10
|
49.95
|
48.60
|
48.75
|
49.15
|
45.88
|
15,100
|
|
|
5/27/2026
|
+0.10 / +0.20%
|
49.00
|
49.35
|
48.65
|
49.10
|
48.95
|
46.21
|
16,700
|
|
|
5/26/2026
|
-0.75 / -1.51%
|
48.90
|
50.70
|
48.60
|
49.00
|
48.99
|
46.12
|
52,800
|
|
|
5/25/2026
|
-1.35 / -2.64%
|
50.60
|
51.40
|
49.05
|
49.75
|
49.99
|
46.82
|
50,100
|
|
|