|
Closing price on 12/8/2023
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
80,600 |
| Split-adjusted Price |
22.18 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2023
|
+0.50 / +2.20%
|
22.70
|
23.80
|
22.50
|
23.20
|
23.09
|
22.56
|
215,700
|
|
|
11/8/2023
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.30
|
22.70
|
22.60
|
22.08
|
150,000
|
|
|
11/7/2023
|
+0.40 / +1.81%
|
22.00
|
22.70
|
21.80
|
22.50
|
22.36
|
21.88
|
233,300
|
|
|
11/6/2023
|
+0.30 / +1.38%
|
21.80
|
22.50
|
21.50
|
22.10
|
21.91
|
21.49
|
161,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.40
|
21.80
|
21.57
|
21.20
|
52,900
|
|
|
11/2/2023
|
+0.70 / +3.32%
|
21.30
|
22.20
|
21.30
|
21.80
|
21.57
|
21.20
|
125,800
|
|
|
11/1/2023
|
+0.10 / +0.48%
|
20.60
|
21.40
|
20.50
|
21.10
|
21.09
|
20.52
|
40,700
|
|
|
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
|
|
|