|
Closing price on 12/21/2023
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
66,000 |
| Split-adjusted Price |
22.18 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.69
|
22.18
|
66,000
|
|
|
12/20/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.62
|
22.18
|
27,300
|
|
|
12/19/2023
|
+0.80 / +3.62%
|
21.80
|
22.90
|
21.80
|
22.90
|
22.08
|
22.27
|
19,500
|
|
|
12/18/2023
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.70
|
22.10
|
21.96
|
21.49
|
79,800
|
|
|
12/15/2023
|
-0.30 / -1.33%
|
21.60
|
22.30
|
20.80
|
22.20
|
22.02
|
21.59
|
127,500
|
|
|
12/14/2023
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.30
|
22.50
|
22.50
|
21.88
|
445,900
|
|
|
12/13/2023
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.72
|
22.08
|
101,800
|
|
|
12/12/2023
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.87
|
22.27
|
19,700
|
|
|
12/11/2023
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.70
|
23.00
|
22.89
|
22.37
|
43,100
|
|
|
12/8/2023
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.78
|
22.18
|
80,600
|
|
|
12/7/2023
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.84
|
22.37
|
50,100
|
|
|
12/6/2023
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.91
|
22.37
|
36,000
|
|
|
12/5/2023
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.99
|
22.27
|
28,100
|
|
|
12/4/2023
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.00
|
22.96
|
22.37
|
89,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
23.00
|
22.81
|
22.37
|
60,800
|
|
|
11/30/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.85
|
22.37
|
23,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.60
|
23.00
|
22.83
|
22.37
|
53,300
|
|
|
11/28/2023
|
-0.10 / -0.43%
|
22.80
|
23.10
|
22.70
|
23.00
|
22.81
|
22.37
|
34,100
|
|
|
11/27/2023
|
+0.10 / +0.43%
|
23.10
|
23.40
|
22.90
|
23.10
|
23.01
|
22.47
|
23,100
|
|
|
11/24/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.60
|
23.00
|
22.81
|
22.37
|
49,500
|
|
|
11/23/2023
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.70
|
22.90
|
22.88
|
22.27
|
83,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
22.90
|
23.80
|
22.60
|
22.90
|
23.07
|
22.27
|
167,900
|
|
|
11/21/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
21.10
|
22.90
|
22.78
|
22.27
|
154,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.40
|
22.90
|
22.73
|
22.27
|
58,200
|
|
|
11/17/2023
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.40
|
22.90
|
22.68
|
22.27
|
58,900
|
|
|
11/16/2023
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.50
|
23.00
|
22.70
|
22.37
|
30,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.50
|
22.90
|
22.88
|
22.27
|
100,100
|
|
|
11/14/2023
|
+0.30 / +1.33%
|
23.10
|
23.20
|
22.40
|
22.90
|
22.76
|
22.27
|
227,600
|
|
|
11/13/2023
|
-0.70 / -3.00%
|
23.30
|
23.50
|
22.60
|
22.60
|
22.89
|
21.98
|
82,800
|
|
|
11/10/2023
|
+0.10 / +0.43%
|
23.10
|
23.40
|
22.70
|
23.30
|
23.01
|
22.66
|
161,400
|
|
|