|
|
Closing price on 10/8/2025
|
|
| Open |
49.50 |
| High |
49.60 |
| Low |
48.80 |
| Volume |
79,500 |
| Split-adjusted Price |
48.80 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.05 / +0.10%
|
49.50
|
49.60
|
48.80
|
48.80
|
48.91
|
48.80
|
79,500
|
|
|
10/7/2025
|
+0.05 / +0.10%
|
49.30
|
49.80
|
48.70
|
48.75
|
49.23
|
48.75
|
56,700
|
|
|
10/6/2025
|
+0.65 / +1.35%
|
48.10
|
48.75
|
48.10
|
48.70
|
48.53
|
48.70
|
48,800
|
|
|
10/3/2025
|
-1.20 / -2.44%
|
49.25
|
49.35
|
47.80
|
48.05
|
48.36
|
48.05
|
129,900
|
|
|
10/2/2025
|
-0.65 / -1.30%
|
50.60
|
50.60
|
49.00
|
49.25
|
49.76
|
49.25
|
20,600
|
|
|
10/1/2025
|
+0.80 / +1.63%
|
49.10
|
50.80
|
48.75
|
49.90
|
49.66
|
49.90
|
68,900
|
|
|
9/30/2025
|
-0.20 / -0.41%
|
49.30
|
49.60
|
48.40
|
49.10
|
48.75
|
49.10
|
117,700
|
|
|
9/29/2025
|
-1.50 / -2.95%
|
50.60
|
51.40
|
49.20
|
49.30
|
49.95
|
49.30
|
82,100
|
|
|
9/26/2025
|
-0.20 / -0.39%
|
51.10
|
52.00
|
50.60
|
50.80
|
51.09
|
50.80
|
119,000
|
|
|
9/25/2025
|
0.00 / 0.00%
|
51.00
|
51.90
|
50.70
|
51.00
|
51.14
|
51.00
|
97,900
|
|
|
9/24/2025
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.80
|
51.00
|
51.24
|
51.00
|
74,900
|
|
|
9/23/2025
|
-0.40 / -0.76%
|
53.00
|
53.00
|
51.90
|
52.00
|
52.16
|
52.00
|
42,700
|
|
|
9/22/2025
|
+0.70 / +1.35%
|
51.90
|
53.80
|
51.00
|
52.40
|
52.50
|
52.40
|
185,100
|
|
|
9/19/2025
|
+0.10 / +0.19%
|
51.60
|
52.50
|
50.80
|
51.70
|
51.57
|
51.70
|
68,500
|
|
|
9/18/2025
|
+0.90 / +1.78%
|
50.30
|
52.90
|
50.30
|
51.60
|
50.78
|
51.60
|
82,700
|
|
|
9/17/2025
|
-1.00 / -1.93%
|
52.40
|
52.40
|
50.70
|
50.70
|
51.35
|
50.70
|
71,100
|
|
|
9/16/2025
|
-0.30 / -0.58%
|
52.00
|
54.50
|
51.70
|
51.70
|
52.35
|
51.70
|
179,200
|
|
|
9/15/2025
|
-0.50 / -0.95%
|
52.50
|
53.20
|
51.50
|
52.00
|
52.38
|
52.00
|
156,000
|
|
|
9/12/2025
|
+2.60 / +5.06%
|
51.60
|
54.90
|
51.40
|
54.00
|
54.11
|
52.50
|
338,400
|
|
|
9/11/2025
|
+1.45 / +2.90%
|
49.90
|
52.30
|
49.15
|
51.40
|
51.29
|
49.97
|
190,200
|
|
|
9/10/2025
|
+0.95 / +1.94%
|
49.00
|
50.60
|
49.00
|
49.95
|
50.07
|
48.56
|
102,200
|
|
|
9/9/2025
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.00
|
49.00
|
48.52
|
47.64
|
60,700
|
|
|
9/8/2025
|
-0.90 / -1.81%
|
49.80
|
49.80
|
48.90
|
48.90
|
49.25
|
47.54
|
60,300
|
|
|
9/5/2025
|
-1.00 / -1.97%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.55
|
48.42
|
55,900
|
|
|
9/4/2025
|
+2.05 / +4.21%
|
49.20
|
51.50
|
49.00
|
50.80
|
50.59
|
49.39
|
126,400
|
|
|
9/3/2025
|
+0.05 / +0.10%
|
48.80
|
49.30
|
48.50
|
48.75
|
48.82
|
47.40
|
39,600
|
|
|
8/29/2025
|
-0.50 / -1.02%
|
49.90
|
49.90
|
48.50
|
48.70
|
48.73
|
47.35
|
36,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
49.15
|
49.20
|
48.40
|
49.20
|
48.81
|
47.83
|
41,700
|
|
|
8/27/2025
|
-0.65 / -1.30%
|
50.00
|
50.10
|
49.15
|
49.20
|
49.60
|
47.83
|
36,100
|
|
|
8/26/2025
|
+0.80 / +1.63%
|
49.00
|
49.85
|
48.45
|
49.85
|
48.94
|
48.47
|
32,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|