|
Closing price on 3/6/2024
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
25.60 |
| Volume |
200,900 |
| Split-adjusted Price |
25.81 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.50 / -1.89%
|
29.00
|
29.00
|
25.60
|
26.00
|
26.15
|
25.81
|
200,900
|
|
|
3/5/2024
|
-0.60 / -2.21%
|
27.10
|
27.10
|
26.50
|
26.50
|
26.78
|
26.31
|
318,400
|
|
|
3/4/2024
|
-0.70 / -2.52%
|
27.60
|
27.90
|
26.80
|
27.10
|
27.36
|
26.91
|
621,400
|
|
|
3/1/2024
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.60
|
27.80
|
27.70
|
27.60
|
255,600
|
|
|
2/29/2024
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.60
|
27.70
|
27.79
|
27.50
|
327,400
|
|
|
2/28/2024
|
+0.20 / +0.72%
|
27.70
|
28.00
|
27.50
|
27.90
|
27.80
|
27.70
|
167,900
|
|
|
2/27/2024
|
+0.90 / +3.36%
|
26.90
|
27.90
|
26.90
|
27.70
|
27.44
|
27.50
|
263,800
|
|
|
2/26/2024
|
+0.30 / +1.13%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.80
|
26.61
|
51,200
|
|
|
2/23/2024
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.20
|
26.50
|
26.47
|
26.31
|
80,300
|
|
|
2/22/2024
|
-0.50 / -1.82%
|
27.10
|
29.50
|
26.50
|
26.90
|
27.02
|
26.71
|
70,800
|
|
|
2/21/2024
|
+0.80 / +3.01%
|
26.30
|
27.40
|
26.20
|
27.40
|
26.67
|
27.20
|
354,900
|
|
|
2/20/2024
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.00
|
26.60
|
26.38
|
26.41
|
212,800
|
|
|
2/19/2024
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.20
|
26.60
|
26.48
|
26.41
|
247,400
|
|
|
2/16/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.74
|
26.71
|
33,200
|
|
|
2/15/2024
|
-0.10 / -0.37%
|
27.10
|
27.50
|
26.80
|
27.00
|
26.93
|
26.81
|
62,100
|
|
|
2/7/2024
|
+0.10 / +0.37%
|
26.70
|
27.10
|
26.60
|
27.10
|
26.87
|
26.91
|
83,600
|
|
|
2/6/2024
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.60
|
27.00
|
26.86
|
26.81
|
106,900
|
|
|
2/5/2024
|
-0.20 / -0.74%
|
27.20
|
27.40
|
26.10
|
26.90
|
26.67
|
26.71
|
87,500
|
|
|
2/2/2024
|
+0.30 / +1.12%
|
26.80
|
27.70
|
26.60
|
27.10
|
27.29
|
26.91
|
254,300
|
|
|
2/1/2024
|
+0.90 / +3.47%
|
25.90
|
26.80
|
25.80
|
26.80
|
26.50
|
26.61
|
204,900
|
|
|
1/31/2024
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.86
|
25.72
|
143,800
|
|
|
1/30/2024
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.51
|
25.52
|
88,500
|
|
|
1/29/2024
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.40
|
25.32
|
85,400
|
|
|
1/26/2024
|
+0.40 / +1.60%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.16
|
25.22
|
82,700
|
|
|
1/25/2024
|
+0.10 / +0.40%
|
24.60
|
25.10
|
24.60
|
25.00
|
24.90
|
24.82
|
135,400
|
|
|
1/24/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.90
|
24.84
|
24.72
|
122,000
|
|
|
1/23/2024
|
+0.20 / +0.81%
|
24.50
|
25.20
|
24.50
|
24.90
|
24.76
|
24.72
|
97,800
|
|
|
1/22/2024
|
+0.20 / +0.82%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.58
|
24.52
|
116,200
|
|
|
1/19/2024
|
+0.50 / +2.08%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.29
|
24.33
|
277,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.50
|
23.83
|
155,900
|
|
|