|
Closing price on 10/31/2023
|
|
| Open |
20.80 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
66,900 |
| Split-adjusted Price |
20.42 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.20 / -0.94%
|
20.80
|
21.20
|
20.40
|
21.00
|
20.58
|
20.42
|
66,900
|
|
|
10/30/2023
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.70
|
21.20
|
20.90
|
20.62
|
48,400
|
|
|
10/27/2023
|
+1.20 / +5.91%
|
20.40
|
22.00
|
20.20
|
21.50
|
20.47
|
20.91
|
144,700
|
|
|
10/26/2023
|
-0.50 / -2.40%
|
20.60
|
20.60
|
18.80
|
20.30
|
19.44
|
19.74
|
439,100
|
|
|
10/25/2023
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.63
|
20.23
|
35,000
|
|
|
10/24/2023
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.00
|
20.50
|
20.43
|
19.94
|
88,000
|
|
|
10/23/2023
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.20
|
20.40
|
20.44
|
19.84
|
40,300
|
|
|
10/20/2023
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.00
|
20.70
|
20.31
|
20.13
|
79,900
|
|
|
10/19/2023
|
-0.30 / -1.44%
|
20.60
|
20.90
|
20.20
|
20.60
|
20.53
|
20.04
|
75,200
|
|
|
10/18/2023
|
-0.70 / -3.24%
|
21.60
|
22.30
|
20.40
|
20.90
|
21.05
|
20.33
|
148,000
|
|
|
10/17/2023
|
-1.00 / -4.42%
|
22.60
|
22.80
|
21.60
|
21.60
|
21.95
|
21.01
|
139,400
|
|
|
10/16/2023
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.57
|
21.98
|
139,100
|
|
|
10/13/2023
|
+1.30 / +6.13%
|
21.50
|
22.60
|
21.50
|
22.50
|
22.16
|
21.88
|
332,100
|
|
|
10/12/2023
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.00
|
21.20
|
21.25
|
20.62
|
101,000
|
|
|
10/11/2023
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.00
|
21.40
|
21.29
|
20.81
|
70,000
|
|
|
10/10/2023
|
+1.70 / +8.54%
|
19.90
|
21.80
|
19.90
|
21.60
|
21.33
|
21.01
|
438,000
|
|
|
10/9/2023
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.30
|
19.90
|
19.72
|
19.36
|
109,800
|
|
|
10/6/2023
|
0.00 / 0.00%
|
19.70
|
20.30
|
19.40
|
19.70
|
19.83
|
19.16
|
50,800
|
|
|
10/5/2023
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.50
|
19.70
|
19.70
|
19.16
|
70,000
|
|
|
10/4/2023
|
-0.70 / -3.43%
|
20.40
|
20.40
|
19.40
|
19.70
|
19.70
|
19.16
|
91,100
|
|
|
10/3/2023
|
-0.60 / -2.86%
|
20.70
|
21.00
|
18.90
|
20.40
|
19.21
|
19.84
|
344,600
|
|
|
10/2/2023
|
-0.20 / -0.94%
|
21.60
|
22.50
|
20.50
|
21.00
|
20.80
|
20.42
|
50,500
|
|
|
9/29/2023
|
+1.80 / +9.28%
|
19.40
|
21.30
|
19.00
|
21.20
|
19.37
|
20.62
|
158,000
|
|
|
9/28/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.37
|
18.87
|
62,500
|
|
|
9/27/2023
|
-0.50 / -2.49%
|
20.20
|
20.20
|
19.20
|
19.60
|
19.49
|
19.06
|
92,400
|
|
|
9/26/2023
|
-0.60 / -2.90%
|
20.70
|
20.70
|
19.50
|
20.10
|
20.03
|
19.55
|
87,200
|
|
|
9/25/2023
|
-0.40 / -1.90%
|
21.70
|
21.70
|
19.80
|
20.70
|
20.82
|
20.13
|
66,500
|
|
|
9/22/2023
|
-0.70 / -3.21%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.27
|
20.52
|
67,100
|
|
|
9/21/2023
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.63
|
21.20
|
29,100
|
|
|
9/20/2023
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.20
|
21.70
|
21.49
|
21.11
|
80,300
|
|
|