|
Closing price on 8/21/2025
|
|
| Open |
49.95 |
| High |
49.95 |
| Low |
49.00 |
| Volume |
48,500 |
| Split-adjusted Price |
49.20 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.80 / -1.60%
|
49.95
|
49.95
|
49.00
|
49.20
|
49.31
|
49.20
|
48,500
|
|
|
8/20/2025
|
-0.80 / -1.57%
|
50.70
|
50.70
|
48.00
|
50.00
|
49.55
|
50.00
|
134,500
|
|
|
8/19/2025
|
+0.20 / +0.40%
|
51.80
|
51.80
|
50.50
|
50.80
|
50.87
|
50.80
|
105,700
|
|
|
8/18/2025
|
+1.00 / +2.02%
|
50.10
|
51.00
|
50.10
|
50.60
|
50.58
|
50.60
|
70,300
|
|
|
8/15/2025
|
-2.40 / -4.62%
|
51.60
|
51.60
|
49.60
|
49.60
|
50.45
|
49.60
|
182,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
52.00
|
52.10
|
50.90
|
52.00
|
51.57
|
52.00
|
147,900
|
|
|
8/13/2025
|
+0.40 / +0.78%
|
52.00
|
52.70
|
50.80
|
52.00
|
51.94
|
52.00
|
231,400
|
|
|
8/12/2025
|
+3.30 / +6.83%
|
48.90
|
51.60
|
48.30
|
51.60
|
50.08
|
51.60
|
313,400
|
|
|
8/11/2025
|
+0.80 / +1.68%
|
48.25
|
48.90
|
47.90
|
48.30
|
48.43
|
48.30
|
94,900
|
|
|
8/8/2025
|
-0.40 / -0.84%
|
48.25
|
48.25
|
47.25
|
47.50
|
47.63
|
47.50
|
83,900
|
|
|
8/7/2025
|
+0.50 / +1.05%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.82
|
47.90
|
102,000
|
|
|
8/6/2025
|
-0.10 / -0.21%
|
48.05
|
48.05
|
47.40
|
47.40
|
47.60
|
47.40
|
95,100
|
|
|
8/5/2025
|
-1.50 / -3.06%
|
49.05
|
49.60
|
47.00
|
47.50
|
48.14
|
47.50
|
199,900
|
|
|
8/4/2025
|
+1.45 / +3.05%
|
47.50
|
49.60
|
47.50
|
49.00
|
48.88
|
49.00
|
220,200
|
|
|
8/1/2025
|
+0.05 / +0.11%
|
47.50
|
47.60
|
47.10
|
47.55
|
47.35
|
47.55
|
83,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.00
|
47.50
|
47.33
|
47.50
|
117,800
|
|
|
7/30/2025
|
+1.15 / +2.48%
|
46.80
|
47.90
|
46.70
|
47.50
|
47.25
|
47.50
|
86,500
|
|
|
7/29/2025
|
-2.10 / -4.33%
|
48.45
|
48.60
|
46.00
|
46.35
|
47.66
|
46.35
|
334,000
|
|
|
7/28/2025
|
+0.05 / +0.10%
|
48.05
|
48.70
|
48.00
|
48.45
|
48.22
|
48.45
|
97,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.00
|
48.40
|
48.06
|
48.40
|
226,200
|
|
|
7/24/2025
|
-0.25 / -0.51%
|
48.20
|
48.70
|
48.00
|
48.40
|
48.46
|
48.40
|
129,200
|
|
|
7/23/2025
|
-0.35 / -0.71%
|
48.65
|
49.70
|
48.15
|
48.65
|
48.63
|
48.65
|
123,800
|
|
|
7/22/2025
|
+0.30 / +0.62%
|
48.50
|
50.40
|
47.80
|
49.00
|
48.29
|
49.00
|
186,600
|
|
|
7/21/2025
|
+0.85 / +1.78%
|
49.00
|
49.40
|
47.85
|
48.70
|
48.46
|
48.70
|
333,600
|
|
|
7/18/2025
|
+3.10 / +6.93%
|
46.10
|
47.85
|
45.70
|
47.85
|
46.64
|
47.85
|
380,600
|
|
|
7/17/2025
|
+2.10 / +4.92%
|
43.00
|
44.90
|
42.70
|
44.75
|
44.30
|
44.75
|
420,900
|
|
|
7/16/2025
|
+0.15 / +0.35%
|
42.40
|
43.05
|
42.40
|
42.65
|
42.81
|
42.65
|
60,400
|
|
|
7/15/2025
|
-0.25 / -0.58%
|
42.80
|
43.10
|
42.50
|
42.50
|
42.75
|
42.50
|
86,400
|
|
|
7/14/2025
|
+0.25 / +0.59%
|
42.60
|
43.00
|
42.25
|
42.75
|
42.69
|
42.75
|
53,700
|
|
|
7/11/2025
|
-0.45 / -1.05%
|
42.95
|
43.40
|
42.45
|
42.50
|
42.71
|
42.50
|
94,000
|
|
|