|
Closing price on 1/23/2026
|
|
| Open |
65.40 |
| High |
66.20 |
| Low |
64.80 |
| Volume |
50,800 |
| Split-adjusted Price |
65.40 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
65.40
|
66.20
|
64.80
|
65.40
|
65.58
|
65.40
|
50,800
|
|
|
1/22/2026
|
+0.50 / +0.77%
|
64.90
|
65.80
|
64.90
|
65.40
|
65.20
|
65.40
|
40,300
|
|
|
1/21/2026
|
-1.50 / -2.26%
|
65.60
|
65.70
|
64.90
|
64.90
|
65.12
|
64.90
|
52,200
|
|
|
1/20/2026
|
0.00 / 0.00%
|
65.00
|
66.70
|
65.00
|
66.40
|
65.57
|
66.40
|
95,100
|
|
|
1/19/2026
|
+0.70 / +1.07%
|
66.20
|
66.70
|
64.20
|
66.40
|
65.37
|
66.40
|
89,500
|
|
|
1/16/2026
|
-2.10 / -3.10%
|
67.80
|
67.80
|
64.10
|
65.70
|
65.95
|
65.70
|
209,100
|
|
|
1/15/2026
|
+1.80 / +2.73%
|
65.70
|
68.10
|
65.70
|
67.80
|
67.10
|
67.80
|
105,500
|
|
|
1/14/2026
|
-1.70 / -2.51%
|
67.70
|
67.70
|
66.00
|
66.00
|
66.66
|
66.00
|
49,600
|
|
|
1/13/2026
|
+0.10 / +0.15%
|
66.40
|
68.50
|
66.40
|
67.70
|
67.29
|
67.70
|
53,400
|
|
|
1/12/2026
|
+2.10 / +3.21%
|
65.00
|
67.90
|
65.00
|
67.60
|
66.50
|
67.60
|
87,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
64.50
|
66.70
|
64.50
|
65.50
|
65.66
|
65.50
|
61,900
|
|
|
1/8/2026
|
-0.60 / -0.91%
|
66.10
|
66.10
|
64.50
|
65.50
|
65.19
|
65.50
|
90,000
|
|
|
1/7/2026
|
-0.80 / -1.20%
|
66.70
|
66.80
|
64.00
|
66.10
|
65.75
|
66.10
|
174,800
|
|
|
1/6/2026
|
-1.20 / -1.76%
|
68.10
|
68.10
|
66.30
|
66.90
|
67.31
|
66.90
|
88,200
|
|
|
1/5/2026
|
+1.10 / +1.64%
|
65.90
|
68.40
|
65.90
|
68.10
|
67.35
|
68.10
|
77,000
|
|
|
12/31/2025
|
-1.40 / -2.05%
|
68.40
|
68.80
|
63.70
|
67.00
|
65.72
|
67.00
|
406,500
|
|
|
12/30/2025
|
-0.80 / -1.16%
|
69.20
|
69.30
|
68.20
|
68.40
|
68.71
|
68.40
|
64,800
|
|
|
12/29/2025
|
+1.70 / +2.52%
|
68.60
|
69.50
|
67.60
|
69.20
|
68.82
|
69.20
|
67,600
|
|
|
12/26/2025
|
-1.10 / -1.60%
|
66.10
|
68.60
|
66.10
|
67.50
|
67.50
|
67.50
|
122,500
|
|
|
12/25/2025
|
+1.70 / +2.54%
|
66.90
|
69.90
|
66.00
|
68.60
|
68.24
|
68.60
|
271,800
|
|
|
12/24/2025
|
-0.40 / -0.59%
|
66.10
|
67.90
|
66.00
|
66.90
|
66.54
|
66.90
|
639,646
|
|
|
12/23/2025
|
+1.30 / +1.97%
|
66.50
|
67.50
|
65.60
|
67.30
|
66.81
|
67.30
|
121,300
|
|
|
12/22/2025
|
+1.50 / +2.33%
|
65.00
|
67.00
|
64.80
|
66.00
|
65.91
|
66.00
|
113,700
|
|
|
12/19/2025
|
-0.40 / -0.62%
|
65.00
|
65.90
|
63.70
|
64.50
|
64.41
|
64.50
|
141,700
|
|
|
12/18/2025
|
+0.40 / +0.62%
|
66.00
|
66.00
|
63.50
|
64.90
|
64.74
|
64.90
|
97,800
|
|
|
12/17/2025
|
+2.50 / +4.03%
|
62.70
|
66.30
|
62.20
|
64.50
|
64.59
|
64.50
|
268,900
|
|
|
12/16/2025
|
+2.00 / +3.33%
|
61.00
|
63.80
|
60.70
|
62.00
|
62.62
|
62.00
|
321,100
|
|
|
12/15/2025
|
+2.00 / +3.45%
|
58.00
|
60.00
|
57.50
|
60.00
|
58.86
|
60.00
|
125,300
|
|
|
12/12/2025
|
+0.10 / +0.17%
|
57.40
|
60.00
|
57.40
|
58.00
|
59.21
|
58.00
|
226,400
|
|
|
12/11/2025
|
+0.40 / +0.70%
|
57.50
|
58.40
|
57.50
|
57.90
|
57.84
|
57.90
|
30,200
|
|
|