Closing price on 2/22/2022
|
|
Open |
42.50 |
High |
42.50 |
Low |
42.40 |
Volume |
25,300 |
Split-adjusted Price |
14.34 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2022
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.40
|
42.40
|
42.48
|
14.34
|
25,300
|
|
2/21/2022
|
0.00 / 0.00%
|
42.40
|
42.50
|
42.40
|
42.40
|
42.45
|
14.34
|
8,800
|
|
2/18/2022
|
0.00 / 0.00%
|
42.40
|
42.40
|
42.10
|
42.40
|
42.21
|
14.34
|
2,500
|
|
2/17/2022
|
0.00 / 0.00%
|
42.00
|
42.40
|
41.70
|
42.40
|
42.15
|
14.34
|
4,300
|
|
2/16/2022
|
0.00 / 0.00%
|
42.40
|
42.50
|
42.40
|
42.40
|
42.40
|
14.34
|
5,100
|
|
2/15/2022
|
0.00 / 0.00%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.22
|
14.34
|
8,100
|
|
2/14/2022
|
0.00 / 0.00%
|
42.30
|
42.40
|
42.00
|
42.40
|
42.16
|
14.34
|
2,300
|
|
2/11/2022
|
+0.40 / +0.95%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.01
|
14.34
|
8,300
|
|
2/10/2022
|
-0.50 / -1.18%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.04
|
14.21
|
4,900
|
|
2/9/2022
|
-0.30 / -0.70%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.29
|
14.37
|
14,300
|
|
2/8/2022
|
+0.20 / +0.47%
|
42.20
|
42.80
|
42.00
|
42.80
|
42.62
|
14.48
|
13,900
|
|
2/7/2022
|
0.00 / 0.00%
|
42.80
|
43.30
|
42.60
|
42.60
|
43.17
|
14.41
|
8,700
|
|
1/28/2022
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.00
|
42.60
|
42.07
|
14.41
|
3,000
|
|
1/27/2022
|
-0.10 / -0.23%
|
41.90
|
42.70
|
41.90
|
42.60
|
42.56
|
14.41
|
11,300
|
|
1/26/2022
|
+0.20 / +0.47%
|
42.90
|
42.90
|
42.50
|
42.70
|
42.52
|
14.44
|
11,900
|
|
1/25/2022
|
-0.80 / -1.85%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.15
|
14.37
|
2,400
|
|
1/24/2022
|
+0.50 / +1.17%
|
42.00
|
43.30
|
42.00
|
43.30
|
43.27
|
14.65
|
51,700
|
|
1/21/2022
|
-0.20 / -0.47%
|
43.00
|
43.50
|
42.80
|
42.80
|
43.09
|
14.48
|
7,500
|
|
1/20/2022
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.20
|
43.00
|
42.89
|
14.54
|
19,000
|
|
1/19/2022
|
+0.90 / +2.14%
|
43.30
|
43.30
|
42.00
|
43.00
|
42.76
|
14.54
|
2,300
|
|
1/18/2022
|
-0.90 / -2.09%
|
43.90
|
43.90
|
42.00
|
42.10
|
42.52
|
14.24
|
7,200
|
|
1/17/2022
|
-0.40 / -0.92%
|
45.00
|
45.00
|
43.00
|
43.00
|
43.39
|
14.54
|
3,900
|
|
1/14/2022
|
+0.40 / +0.93%
|
43.00
|
43.90
|
43.00
|
43.40
|
43.79
|
14.68
|
24,300
|
|
1/13/2022
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.16
|
14.54
|
3,800
|
|
1/12/2022
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.90
|
43.00
|
42.95
|
14.54
|
6,100
|
|
1/11/2022
|
-0.70 / -1.60%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.53
|
14.54
|
13,900
|
|
1/10/2022
|
-0.20 / -0.45%
|
44.60
|
45.00
|
44.50
|
44.70
|
44.62
|
14.78
|
11,900
|
|
1/7/2022
|
+0.10 / +0.22%
|
44.80
|
44.90
|
44.60
|
44.90
|
44.84
|
14.85
|
12,600
|
|
1/6/2022
|
0.00 / 0.00%
|
44.60
|
44.80
|
44.30
|
44.80
|
44.53
|
14.81
|
22,300
|
|
1/5/2022
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.60
|
44.80
|
44.80
|
14.81
|
7,500
|
|
|