|
Closing price on 1/23/2024
|
|
| Open |
24.50 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
97,800 |
| Split-adjusted Price |
22.47 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
+0.20 / +0.81%
|
24.50
|
25.20
|
24.50
|
24.90
|
24.76
|
22.47
|
97,800
|
|
|
1/22/2024
|
+0.20 / +0.82%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.58
|
22.29
|
116,200
|
|
|
1/19/2024
|
+0.50 / +2.08%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.29
|
22.11
|
277,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.50
|
21.66
|
155,900
|
|
|
1/17/2024
|
+0.30 / +1.24%
|
24.20
|
25.00
|
24.20
|
24.50
|
24.39
|
21.66
|
75,200
|
|
|
1/16/2024
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.02
|
21.40
|
86,100
|
|
|
1/15/2024
|
-0.20 / -0.83%
|
23.90
|
24.40
|
23.90
|
24.00
|
23.97
|
21.22
|
34,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.70
|
24.20
|
23.91
|
21.40
|
134,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.00
|
24.20
|
24.25
|
21.40
|
45,000
|
|
|
1/10/2024
|
-0.30 / -1.22%
|
25.50
|
25.50
|
24.00
|
24.20
|
24.23
|
21.40
|
103,000
|
|
|
1/9/2024
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.00
|
24.50
|
24.27
|
21.66
|
139,400
|
|
|
1/8/2024
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.90
|
24.30
|
24.13
|
21.48
|
115,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.30
|
24.11
|
21.48
|
80,400
|
|
|
1/4/2024
|
+1.20 / +5.19%
|
23.20
|
24.60
|
23.00
|
24.30
|
23.88
|
21.48
|
411,400
|
|
|
1/3/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.01
|
20.42
|
39,800
|
|
|
1/2/2024
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.90
|
23.10
|
23.03
|
20.42
|
60,000
|
|
|
12/29/2023
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.83
|
20.33
|
131,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.86
|
20.25
|
54,400
|
|
|
12/27/2023
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.75
|
20.25
|
46,000
|
|
|
12/26/2023
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.68
|
20.16
|
20,700
|
|
|
12/25/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.71
|
20.25
|
24,300
|
|
|
12/22/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.78
|
20.33
|
75,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.69
|
20.16
|
66,000
|
|
|
12/20/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.62
|
20.16
|
27,300
|
|
|
12/19/2023
|
+0.80 / +3.62%
|
21.80
|
22.90
|
21.80
|
22.90
|
22.08
|
20.25
|
19,500
|
|
|
12/18/2023
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.70
|
22.10
|
21.96
|
19.54
|
79,800
|
|
|
12/15/2023
|
-0.30 / -1.33%
|
21.60
|
22.30
|
20.80
|
22.20
|
22.02
|
19.63
|
127,500
|
|
|
12/14/2023
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.30
|
22.50
|
22.50
|
19.89
|
445,900
|
|
|
12/13/2023
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.72
|
20.07
|
101,800
|
|
|
12/12/2023
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.87
|
20.25
|
19,700
|
|
|