|
Closing price on 8/18/2026
|
|
| Open |
51.10 |
| High |
51.70 |
| Low |
50.20 |
| Volume |
63,700 |
| Split-adjusted Price |
51.70 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
+1.60 / +3.19%
|
51.10
|
51.70
|
50.20
|
51.70
|
51.18
|
51.70
|
63,700
|
|
|
8/17/2026
|
+1.30 / +2.66%
|
49.45
|
51.20
|
49.45
|
50.10
|
50.52
|
50.10
|
69,600
|
|
|
8/14/2026
|
-0.15 / -0.31%
|
48.95
|
49.50
|
48.75
|
48.80
|
49.27
|
48.80
|
10,700
|
|
|
8/13/2026
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.95
|
48.95
|
49.20
|
48.95
|
3,100
|
|
|
8/12/2026
|
+0.80 / +1.65%
|
49.30
|
49.70
|
48.75
|
49.40
|
49.33
|
49.40
|
30,900
|
|
|
8/11/2026
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.55
|
48.60
|
48.76
|
48.60
|
13,800
|
|
|
8/10/2026
|
-0.10 / -0.20%
|
48.15
|
49.25
|
48.15
|
48.90
|
48.80
|
48.90
|
52,000
|
|
|
8/7/2026
|
+1.00 / +2.08%
|
48.00
|
49.60
|
48.00
|
49.00
|
48.93
|
49.00
|
39,200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
47.85
|
48.00
|
47.85
|
48.00
|
47.89
|
48.00
|
3,400
|
|
|
8/5/2026
|
-0.10 / -0.21%
|
48.85
|
48.85
|
47.65
|
48.00
|
48.31
|
48.00
|
49,400
|
|
|
8/4/2026
|
+0.45 / +0.94%
|
47.50
|
48.65
|
47.25
|
48.10
|
48.18
|
48.10
|
13,400
|
|
|
8/3/2026
|
-0.70 / -1.45%
|
48.30
|
49.00
|
46.55
|
47.65
|
48.65
|
47.65
|
69,600
|
|
|
7/31/2026
|
+0.95 / +2.00%
|
47.40
|
48.50
|
47.30
|
48.35
|
48.02
|
48.35
|
27,300
|
|
|
7/30/2026
|
0.00 / 0.00%
|
47.05
|
47.60
|
46.90
|
47.40
|
47.12
|
47.40
|
71,800
|
|
|
7/29/2026
|
+0.30 / +0.64%
|
47.00
|
47.80
|
47.00
|
47.40
|
47.21
|
47.40
|
4,900
|
|
|
7/28/2026
|
-0.25 / -0.53%
|
48.00
|
48.15
|
46.55
|
47.10
|
47.97
|
47.10
|
22,300
|
|
|
7/27/2026
|
-0.15 / -0.32%
|
47.50
|
49.50
|
47.25
|
47.35
|
48.77
|
47.35
|
4,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
48.60
|
48.65
|
47.05
|
47.50
|
48.31
|
47.50
|
26,500
|
|
|
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
|
|
|