|
Closing price on 12/9/2024
|
|
| Open |
97.00 |
| High |
97.90 |
| Low |
88.50 |
| Volume |
268,200 |
| Split-adjusted Price |
80.45 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
-9.50 / -9.69%
|
97.00
|
97.90
|
88.50
|
88.50
|
90.84
|
80.45
|
268,200
|
|
|
12/6/2024
|
-5.90 / -5.68%
|
103.90
|
103.90
|
96.90
|
98.00
|
98.04
|
89.08
|
226,600
|
|
|
12/5/2024
|
-0.90 / -0.86%
|
105.00
|
105.00
|
100.80
|
103.90
|
102.56
|
94.44
|
81,100
|
|
|
12/4/2024
|
-3.50 / -3.23%
|
108.30
|
110.90
|
102.00
|
104.80
|
106.27
|
95.26
|
128,800
|
|
|
12/3/2024
|
+8.80 / +8.84%
|
99.60
|
108.90
|
99.50
|
108.30
|
107.87
|
98.44
|
110,700
|
|
|
12/2/2024
|
+9.00 / +9.94%
|
91.50
|
99.50
|
91.50
|
99.50
|
99.19
|
90.44
|
311,300
|
|
|
11/29/2024
|
+2.10 / +2.38%
|
90.00
|
91.50
|
88.40
|
90.50
|
89.44
|
82.26
|
46,100
|
|
|
11/28/2024
|
+7.70 / +9.54%
|
80.30
|
88.70
|
80.30
|
88.40
|
86.86
|
80.35
|
247,300
|
|
|
11/27/2024
|
+0.10 / +0.12%
|
81.40
|
81.40
|
79.30
|
80.70
|
79.70
|
73.36
|
39,100
|
|
|
11/26/2024
|
+0.40 / +0.50%
|
80.30
|
81.80
|
80.20
|
80.60
|
80.56
|
73.26
|
79,300
|
|
|
11/25/2024
|
-1.80 / -2.20%
|
82.00
|
82.40
|
80.20
|
80.20
|
81.37
|
72.90
|
293,600
|
|
|
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
|
|
|