Register for real-time alerts, custom portfolio, and market movers
DHSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 26.89 | -0.02 | -0.07% | 26.89 | 26.89 | 26.89 | 0 |
| Jun 06 2024 | 26.91 | 0.06 | 0.22% | 26.93 | 26.93 | 26.895 | 330 |
| Jun 05 2024 | 26.85 | 0.01 | 0.04% | 26.85 | 26.85 | 26.85 | 0 |
| Jun 04 2024 | 26.84 | -0.31 | -1.14% | 26.85 | 26.945 | 26.70 | 579 |
| Jun 03 2024 | 27.15 | 0.26 | 0.97% | 27.04 | 27.15 | 27.01 | 923 |
| May 31 2024 | 26.89 | 0.19 | 0.71% | 26.70 | 26.945 | 26.67 | 105 |
| May 30 2024 | 26.70 | 0.22 | 0.83% | 26.51 | 26.705 | 26.415 | 920 |
| May 29 2024 | 26.48 | -0.47 | -1.73% | 26.48 | 26.48 | 26.48 | 7 |
| May 28 2024 | 26.945 | -0.05 | -0.19% | 27.05 | 27.42 | 26.865 | 8,354 |
| May 24 2024 | 26.995 | -0.09 | -0.33% | 27.02 | 27.02 | 26.99 | 323 |
| May 23 2024 | 27.085 | -0.34 | -1.22% | 27.13 | 27.13 | 27.085 | 1,640 |
| May 22 2024 | 27.42 | -0.20 | -0.72% | 27.48 | 27.855 | 27.10 | 123 |
| May 21 2024 | 27.62 | -0.11 | -0.40% | 27.58 | 27.655 | 27.56 | 2,003 |
| May 20 2024 | 27.73 | 0.07 | 0.25% | 27.68 | 28.07 | 27.68 | 234 |
| May 17 2024 | 27.66 | -0.02 | -0.05% | 27.68 | 27.795 | 27.395 | 9,831 |
| May 16 2024 | 27.675 | 0.03 | 0.09% | 27.68 | 27.695 | 27.525 | 1,160 |
| May 15 2024 | 27.65 | 0.12 | 0.44% | 27.62 | 27.88 | 27.43 | 331 |
| May 14 2024 | 27.53 | 0.08 | 0.29% | 27.45 | 27.62 | 27.265 | 78 |
| May 13 2024 | 27.45 | 0.14 | 0.51% | 27.40 | 27.575 | 27.34 | 1,300 |
| May 10 2024 | 27.31 | 0.07 | 0.26% | 27.36 | 27.48 | 27.29 | 19,039 |
| May 09 2024 | 27.24 | 0.16 | 0.59% | 27.28 | 27.28 | 27.24 | 62 |
| May 08 2024 | 27.08 | -0.06 | -0.20% | 27.08 | 27.08 | 27.08 | 0 |
| May 07 2024 | 27.135 | 0.34 | 1.25% | 26.91 | 27.185 | 26.91 | 20,711 |
| May 03 2024 | 26.80 | 0.18 | 0.68% | 26.88 | 27.12 | 26.68 | 2,144 |
| May 02 2024 | 26.62 | 0.09 | 0.32% | 26.62 | 26.62 | 26.62 | 0 |
| May 01 2024 | 26.535 | -0.21 | -0.79% | 26.50 | 26.595 | 26.465 | 79 |
| Apr 30 2024 | 26.745 | -0.15 | -0.56% | 26.745 | 26.745 | 26.745 | 0 |
| Apr 29 2024 | 26.895 | 0.11 | 0.39% | 26.84 | 26.975 | 26.75 | 126 |
| Apr 26 2024 | 26.79 | 0.01 | 0.04% | 26.84 | 27.04 | 26.745 | 3,754 |
| Apr 25 2024 | 26.78 | -0.30 | -1.09% | 27.16 | 27.33 | 26.69 | 2,640 |
| Apr 24 2024 | 27.075 | -0.08 | -0.29% | 27.09 | 27.09 | 27.015 | 3,285 |
| Apr 23 2024 | 27.155 | 0.34 | 1.27% | 27.155 | 27.155 | 27.155 | 0 |
| Apr 22 2024 | 26.815 | 0.18 | 0.68% | 26.74 | 26.905 | 26.74 | 75 |
| Apr 19 2024 | 26.635 | 0.20 | 0.76% | 26.32 | 26.735 | 26.23 | 1,248 |
| Apr 18 2024 | 26.435 | 0.20 | 0.78% | 26.27 | 26.54 | 26.22 | 4,387 |
| Apr 17 2024 | 26.23 | -0.03 | -0.11% | 26.26 | 26.47 | 26.13 | 2,323 |
| Apr 16 2024 | 26.26 | -0.25 | -0.92% | 26.43 | 26.47 | 26.135 | 3,494 |
| Apr 15 2024 | 26.505 | -0.15 | -0.56% | 26.67 | 26.87 | 26.47 | 5,113 |
| Apr 12 2024 | 26.655 | -0.14 | -0.50% | 26.655 | 26.655 | 26.655 | 0 |
| Apr 11 2024 | 26.79 | -0.29 | -1.07% | 26.79 | 26.79 | 26.79 | 0 |
| Apr 10 2024 | 27.08 | -0.35 | -1.28% | 27.08 | 27.08 | 27.08 | 0 |
| Apr 09 2024 | 27.43 | -0.03 | -0.11% | 27.43 | 27.43 | 27.43 | 3 |
| Apr 08 2024 | 27.46 | 0.19 | 0.68% | 27.46 | 27.46 | 27.46 | 0 |
| Apr 05 2024 | 27.275 | -0.37 | -1.32% | 27.15 | 27.28 | 27.15 | 3,154 |
| Apr 04 2024 | 27.64 | 0.12 | 0.42% | 27.58 | 27.815 | 27.475 | 316 |
| Apr 03 2024 | 27.525 | -0.01 | -0.04% | 27.525 | 27.525 | 27.525 | 0 |
| Apr 02 2024 | 27.535 | -0.27 | -0.95% | 27.79 | 27.79 | 27.46 | 188 |
| Mar 28 2024 | 27.80 | 0.43 | 1.55% | 27.80 | 27.80 | 27.80 | 0 |
| Mar 27 2024 | 27.375 | 0.18 | 0.68% | 27.20 | 27.675 | 27.16 | 2,203 |
| Mar 26 2024 | 27.19 | -0.10 | -0.37% | 27.19 | 27.19 | 27.19 | 1 |
| Mar 25 2024 | 27.29 | 0.04 | 0.15% | 27.18 | 27.475 | 27.12 | 29 |
| Mar 22 2024 | 27.25 | -0.10 | -0.37% | 27.25 | 27.25 | 27.25 | 0 |
| Mar 21 2024 | 27.35 | 0.43 | 1.60% | 27.35 | 27.35 | 27.35 | 0 |
| Mar 20 2024 | 26.92 | 0.01 | 0.02% | 26.94 | 26.98 | 26.82 | 17 |
| Mar 19 2024 | 26.915 | 0.13 | 0.50% | 26.915 | 26.915 | 26.915 | 91 |
| Mar 18 2024 | 26.78 | -0.05 | -0.19% | 26.91 | 26.91 | 26.615 | 1 |
| Mar 15 2024 | 26.83 | 0.02 | 0.07% | 26.79 | 26.92 | 26.665 | 3,459 |
| Mar 14 2024 | 26.81 | -0.33 | -1.22% | 26.83 | 26.89 | 26.78 | 341 |
| Mar 13 2024 | 27.14 | 0.16 | 0.59% | 27.14 | 27.14 | 27.14 | 0 |
| Mar 12 2024 | 26.98 | 0.09 | 0.33% | 26.98 | 26.98 | 26.98 | 0 |
| Mar 11 2024 | 26.89 | -0.04 | -0.15% | 26.80 | 27.05 | 26.745 | 2,191 |
