|
Closing price on 9/19/2025
|
|
| Open |
51.60 |
| High |
52.50 |
| Low |
50.80 |
| Volume |
68,500 |
| Split-adjusted Price |
48.66 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
+0.10 / +0.19%
|
51.60
|
52.50
|
50.80
|
51.70
|
51.57
|
48.66
|
68,500
|
|
|
9/18/2025
|
+0.90 / +1.78%
|
50.30
|
52.90
|
50.30
|
51.60
|
50.78
|
48.56
|
82,700
|
|
|
9/17/2025
|
-1.00 / -1.93%
|
52.40
|
52.40
|
50.70
|
50.70
|
51.35
|
47.72
|
71,100
|
|
|
9/16/2025
|
-0.30 / -0.58%
|
52.00
|
54.50
|
51.70
|
51.70
|
52.35
|
48.66
|
179,200
|
|
|
9/15/2025
|
-0.50 / -0.95%
|
52.50
|
53.20
|
51.50
|
52.00
|
52.38
|
48.94
|
156,000
|
|
|
9/12/2025
|
+2.60 / +5.06%
|
51.60
|
54.90
|
51.40
|
54.00
|
54.11
|
49.41
|
338,400
|
|
|
9/11/2025
|
+1.45 / +2.90%
|
49.90
|
52.30
|
49.15
|
51.40
|
51.29
|
47.03
|
190,200
|
|
|
9/10/2025
|
+0.95 / +1.94%
|
49.00
|
50.60
|
49.00
|
49.95
|
50.07
|
45.71
|
102,200
|
|
|
9/9/2025
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.00
|
49.00
|
48.52
|
44.84
|
60,700
|
|
|
9/8/2025
|
-0.90 / -1.81%
|
49.80
|
49.80
|
48.90
|
48.90
|
49.25
|
44.75
|
60,300
|
|
|
9/5/2025
|
-1.00 / -1.97%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.55
|
45.57
|
55,900
|
|
|
9/4/2025
|
+2.05 / +4.21%
|
49.20
|
51.50
|
49.00
|
50.80
|
50.59
|
46.48
|
126,400
|
|
|
9/3/2025
|
+0.05 / +0.10%
|
48.80
|
49.30
|
48.50
|
48.75
|
48.82
|
44.61
|
39,600
|
|
|
8/29/2025
|
-0.50 / -1.02%
|
49.90
|
49.90
|
48.50
|
48.70
|
48.73
|
44.56
|
36,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
49.15
|
49.20
|
48.40
|
49.20
|
48.81
|
45.02
|
41,700
|
|
|
8/27/2025
|
-0.65 / -1.30%
|
50.00
|
50.10
|
49.15
|
49.20
|
49.60
|
45.02
|
36,100
|
|
|
8/26/2025
|
+0.80 / +1.63%
|
49.00
|
49.85
|
48.45
|
49.85
|
48.94
|
45.61
|
32,200
|
|
|
8/25/2025
|
+0.30 / +0.62%
|
48.15
|
49.05
|
47.30
|
49.05
|
48.63
|
44.88
|
26,200
|
|
|
8/22/2025
|
-0.45 / -0.91%
|
49.00
|
49.00
|
47.05
|
48.75
|
48.05
|
44.61
|
152,600
|
|
|
8/21/2025
|
-0.80 / -1.60%
|
49.95
|
49.95
|
49.00
|
49.20
|
49.31
|
45.02
|
48,500
|
|
|
8/20/2025
|
-0.80 / -1.57%
|
50.70
|
50.70
|
48.00
|
50.00
|
49.55
|
45.75
|
134,500
|
|
|
8/19/2025
|
+0.20 / +0.40%
|
51.80
|
51.80
|
50.50
|
50.80
|
50.87
|
46.48
|
105,700
|
|
|
8/18/2025
|
+1.00 / +2.02%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.58
|
46.30
|
70,300
|
|
|
8/15/2025
|
-2.40 / -4.62%
|
51.60
|
51.60
|
49.60
|
49.60
|
50.45
|
45.39
|
182,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
52.00
|
52.10
|
50.90
|
52.00
|
51.57
|
47.58
|
147,900
|
|
|
8/13/2025
|
+0.40 / +0.78%
|
52.00
|
52.70
|
50.80
|
52.00
|
51.94
|
47.58
|
231,400
|
|
|
8/12/2025
|
+3.30 / +6.83%
|
48.90
|
51.60
|
48.30
|
51.60
|
50.08
|
47.22
|
313,400
|
|
|
8/11/2025
|
+0.80 / +1.68%
|
48.25
|
48.90
|
47.90
|
48.30
|
48.43
|
44.20
|
94,900
|
|
|
8/8/2025
|
-0.40 / -0.84%
|
48.25
|
48.25
|
47.25
|
47.50
|
47.63
|
43.46
|
83,900
|
|
|
8/7/2025
|
+0.50 / +1.05%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.82
|
43.83
|
102,000
|
|
|