|
Closing price on 10/23/2024
|
|
| Open |
70.00 |
| High |
70.80 |
| Low |
69.90 |
| Volume |
59,200 |
| Split-adjusted Price |
63.63 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
0.00 / 0.00%
|
70.00
|
70.80
|
69.90
|
70.50
|
70.15
|
63.63
|
59,200
|
|
|
10/22/2024
|
-0.20 / -0.28%
|
70.90
|
70.90
|
70.00
|
70.50
|
70.23
|
63.63
|
19,800
|
|
|
10/21/2024
|
-0.40 / -0.56%
|
71.00
|
71.10
|
69.80
|
70.70
|
70.39
|
63.81
|
50,000
|
|
|
10/18/2024
|
+0.10 / +0.14%
|
71.00
|
71.90
|
70.40
|
71.10
|
70.86
|
64.17
|
21,300
|
|
|
10/17/2024
|
+2.20 / +3.20%
|
68.00
|
72.90
|
68.00
|
71.00
|
69.46
|
64.08
|
34,700
|
|
|
10/16/2024
|
-0.20 / -0.29%
|
68.00
|
69.80
|
68.00
|
68.80
|
68.36
|
62.09
|
8,000
|
|
|
10/15/2024
|
+0.30 / +0.44%
|
70.00
|
70.00
|
67.50
|
69.00
|
68.35
|
62.27
|
35,700
|
|
|
10/14/2024
|
-1.90 / -2.69%
|
69.10
|
70.90
|
68.70
|
68.70
|
69.20
|
62.00
|
16,300
|
|
|
10/11/2024
|
+0.20 / +0.28%
|
68.90
|
70.80
|
68.90
|
70.60
|
69.97
|
63.72
|
21,900
|
|
|
10/10/2024
|
+0.40 / +0.57%
|
70.40
|
70.40
|
68.70
|
70.40
|
69.25
|
63.54
|
50,300
|
|
|
10/9/2024
|
-0.90 / -1.27%
|
70.90
|
70.90
|
69.50
|
70.00
|
69.83
|
63.18
|
14,000
|
|
|
10/8/2024
|
-0.20 / -0.28%
|
70.00
|
71.30
|
69.60
|
70.90
|
70.06
|
63.99
|
10,200
|
|
|
10/7/2024
|
-0.20 / -0.28%
|
70.50
|
71.90
|
70.00
|
71.10
|
70.70
|
64.17
|
13,400
|
|
|
10/4/2024
|
+1.20 / +1.71%
|
69.50
|
71.90
|
69.50
|
71.30
|
70.04
|
64.35
|
47,800
|
|
|
10/3/2024
|
+0.10 / +0.14%
|
70.00
|
70.90
|
69.50
|
70.10
|
69.75
|
63.27
|
13,800
|
|
|
10/2/2024
|
0.00 / 0.00%
|
70.40
|
70.40
|
69.30
|
70.00
|
69.63
|
63.18
|
15,600
|
|
|
10/1/2024
|
-0.50 / -0.71%
|
70.00
|
70.80
|
69.20
|
70.00
|
69.85
|
63.18
|
100,600
|
|
|
9/30/2024
|
-0.30 / -0.42%
|
70.00
|
71.00
|
69.40
|
70.50
|
69.98
|
63.63
|
22,200
|
|
|
9/27/2024
|
-0.20 / -0.28%
|
70.20
|
71.50
|
70.00
|
70.80
|
70.38
|
63.90
|
21,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
70.60
|
71.80
|
69.80
|
71.00
|
70.30
|
64.08
|
46,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
71.10
|
71.80
|
70.50
|
71.00
|
70.82
|
64.08
|
34,600
|
|
|
9/24/2024
|
-0.80 / -1.11%
|
71.90
|
71.90
|
70.60
|
71.00
|
70.93
|
64.08
|
40,000
|
|
|
9/23/2024
|
0.00 / 0.00%
|
71.80
|
72.40
|
70.80
|
71.80
|
71.60
|
64.80
|
15,600
|
|
|
9/20/2024
|
-0.20 / -0.28%
|
71.00
|
72.40
|
70.60
|
71.80
|
71.77
|
64.80
|
26,500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
71.50
|
72.80
|
70.50
|
72.00
|
71.33
|
64.98
|
41,100
|
|
|
9/18/2024
|
+0.20 / +0.28%
|
73.80
|
73.80
|
71.20
|
72.00
|
72.17
|
64.98
|
19,800
|
|
|
9/17/2024
|
+2.90 / +4.21%
|
68.50
|
75.70
|
68.50
|
71.80
|
71.00
|
64.80
|
89,900
|
|
|
9/16/2024
|
-0.50 / -0.72%
|
69.00
|
69.20
|
68.60
|
68.90
|
68.71
|
62.18
|
19,600
|
|
|
9/13/2024
|
+0.30 / +0.43%
|
68.60
|
69.50
|
68.30
|
69.40
|
68.75
|
62.63
|
47,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
68.60
|
69.90
|
68.60
|
69.10
|
69.02
|
62.36
|
21,000
|
|
|