Closing price on 3/24/2022
|
|
Open |
41.20 |
High |
41.50 |
Low |
41.20 |
Volume |
11,800 |
Split-adjusted Price |
14.00 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2022
|
+0.10 / +0.24%
|
41.20
|
41.50
|
41.20
|
41.40
|
41.42
|
14.00
|
11,800
|
|
3/23/2022
|
-0.10 / -0.24%
|
41.40
|
41.40
|
41.10
|
41.30
|
41.26
|
13.97
|
9,500
|
|
3/22/2022
|
+0.20 / +0.49%
|
41.40
|
41.50
|
41.30
|
41.40
|
41.40
|
14.00
|
6,200
|
|
3/21/2022
|
-0.10 / -0.24%
|
41.30
|
41.40
|
41.20
|
41.20
|
41.28
|
13.94
|
12,500
|
|
3/18/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.20
|
41.30
|
41.35
|
13.97
|
1,100
|
|
3/17/2022
|
-0.30 / -0.72%
|
41.60
|
41.60
|
41.30
|
41.30
|
41.60
|
13.97
|
7,500
|
|
3/16/2022
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.50
|
41.60
|
41.78
|
14.07
|
5,700
|
|
3/15/2022
|
+0.30 / +0.72%
|
41.50
|
41.80
|
41.00
|
41.80
|
41.40
|
14.14
|
3,100
|
|
3/14/2022
|
0.00 / 0.00%
|
41.40
|
41.50
|
41.00
|
41.50
|
41.23
|
14.04
|
8,600
|
|
3/11/2022
|
-0.20 / -0.48%
|
41.40
|
41.60
|
41.40
|
41.50
|
41.50
|
14.04
|
9,500
|
|
3/10/2022
|
0.00 / 0.00%
|
41.30
|
41.90
|
41.30
|
41.70
|
41.52
|
14.10
|
1,800
|
|
3/9/2022
|
-0.30 / -0.71%
|
41.70
|
41.70
|
41.10
|
41.70
|
41.58
|
14.10
|
3,500
|
|
3/8/2022
|
-0.20 / -0.48%
|
42.00
|
42.10
|
41.70
|
41.80
|
41.76
|
14.14
|
11,600
|
|
3/7/2022
|
-0.20 / -0.47%
|
42.20
|
42.20
|
41.70
|
42.00
|
41.90
|
14.21
|
4,800
|
|
3/4/2022
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.00
|
42.20
|
42.15
|
14.27
|
3,600
|
|
3/3/2022
|
-0.10 / -0.24%
|
42.50
|
42.50
|
42.00
|
42.20
|
42.10
|
14.27
|
5,900
|
|
3/2/2022
|
+0.20 / +0.48%
|
42.00
|
42.40
|
41.00
|
42.30
|
42.03
|
14.31
|
5,500
|
|
3/1/2022
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.24
|
14.24
|
5,000
|
|
2/28/2022
|
-0.30 / -0.71%
|
42.00
|
42.40
|
41.80
|
42.00
|
42.06
|
14.21
|
4,500
|
|
2/25/2022
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.70
|
42.30
|
41.78
|
14.31
|
15,400
|
|
2/24/2022
|
-0.20 / -0.47%
|
42.00
|
42.40
|
41.90
|
42.20
|
42.04
|
14.27
|
14,000
|
|
2/23/2022
|
0.00 / 0.00%
|
42.50
|
42.70
|
42.30
|
42.40
|
42.50
|
14.34
|
26,600
|
|
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
|
|
|