|
Closing price on 11/22/2024
|
|
| Open |
82.00 |
| High |
83.00 |
| Low |
81.00 |
| Volume |
286,000 |
| Split-adjusted Price |
74.54 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
0.00 / 0.00%
|
82.00
|
83.00
|
81.00
|
82.00
|
81.87
|
74.54
|
286,000
|
|
|
11/21/2024
|
+1.90 / +2.37%
|
80.10
|
83.00
|
80.10
|
82.00
|
82.05
|
74.54
|
115,700
|
|
|
11/20/2024
|
+5.40 / +7.23%
|
73.00
|
80.10
|
73.00
|
80.10
|
78.30
|
72.81
|
186,100
|
|
|
11/19/2024
|
+2.00 / +2.75%
|
72.70
|
75.00
|
72.60
|
74.70
|
73.49
|
67.90
|
98,700
|
|
|
11/18/2024
|
+0.50 / +0.69%
|
72.50
|
74.00
|
72.20
|
72.70
|
72.55
|
66.08
|
58,000
|
|
|
11/15/2024
|
+3.00 / +4.34%
|
69.20
|
75.90
|
69.20
|
72.20
|
72.03
|
65.63
|
124,500
|
|
|
11/14/2024
|
-0.10 / -0.14%
|
68.90
|
69.50
|
68.60
|
69.20
|
68.86
|
62.90
|
32,300
|
|
|
11/13/2024
|
+0.10 / +0.14%
|
69.00
|
69.90
|
68.90
|
69.30
|
69.16
|
62.99
|
66,300
|
|
|
11/12/2024
|
-0.20 / -0.29%
|
69.40
|
69.50
|
68.50
|
69.20
|
68.79
|
62.90
|
15,300
|
|
|
11/11/2024
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.40
|
68.88
|
63.08
|
29,900
|
|
|
11/8/2024
|
0.00 / 0.00%
|
68.80
|
69.50
|
68.80
|
69.40
|
69.28
|
63.08
|
32,200
|
|
|
11/7/2024
|
-0.20 / -0.29%
|
69.10
|
69.50
|
68.60
|
69.40
|
68.91
|
63.08
|
19,500
|
|
|
11/6/2024
|
+0.10 / +0.14%
|
69.50
|
69.70
|
69.10
|
69.60
|
69.55
|
63.27
|
41,400
|
|
|
11/5/2024
|
0.00 / 0.00%
|
69.30
|
69.50
|
68.90
|
69.50
|
69.17
|
63.17
|
28,600
|
|
|
11/4/2024
|
-0.20 / -0.29%
|
69.60
|
70.00
|
69.20
|
69.50
|
69.42
|
63.17
|
30,500
|
|
|
11/1/2024
|
-0.10 / -0.14%
|
69.50
|
70.30
|
69.50
|
69.70
|
69.88
|
63.36
|
35,900
|
|
|
10/31/2024
|
0.00 / 0.00%
|
70.10
|
70.10
|
69.10
|
69.80
|
69.38
|
63.45
|
6,800
|
|
|
10/30/2024
|
+0.10 / +0.14%
|
70.10
|
70.40
|
69.40
|
69.80
|
69.74
|
63.45
|
17,600
|
|
|
10/29/2024
|
+0.40 / +0.57%
|
70.00
|
70.50
|
69.80
|
70.20
|
69.95
|
63.36
|
49,800
|
|
|
10/28/2024
|
-0.40 / -0.57%
|
69.80
|
70.50
|
69.70
|
69.80
|
69.82
|
63.00
|
43,400
|
|
|
10/25/2024
|
-0.10 / -0.14%
|
69.80
|
70.40
|
69.40
|
70.20
|
69.71
|
63.36
|
39,800
|
|
|
10/24/2024
|
-0.20 / -0.28%
|
70.00
|
70.60
|
69.70
|
70.30
|
69.99
|
63.45
|
32,500
|
|
|
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
|
|
|