|
Closing price on 4/22/2024
|
|
| Open |
27.00 |
| High |
27.80 |
| Low |
26.90 |
| Volume |
57,000 |
| Split-adjusted Price |
27.11 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
0.00 / 0.00%
|
27.00
|
27.80
|
26.90
|
27.30
|
27.27
|
27.11
|
57,000
|
|
|
4/19/2024
|
+0.60 / +2.25%
|
26.70
|
27.60
|
26.60
|
27.30
|
26.91
|
27.11
|
183,100
|
|
|
4/17/2024
|
+0.30 / +1.14%
|
26.60
|
27.20
|
26.50
|
26.70
|
26.85
|
26.51
|
104,900
|
|
|
4/16/2024
|
-0.40 / -1.49%
|
26.30
|
26.80
|
26.10
|
26.40
|
26.61
|
26.21
|
69,600
|
|
|
4/15/2024
|
-0.10 / -0.37%
|
26.90
|
27.40
|
26.50
|
26.80
|
27.10
|
26.61
|
51,100
|
|
|
4/12/2024
|
+0.40 / +1.51%
|
26.80
|
27.20
|
26.50
|
26.90
|
27.03
|
26.71
|
29,500
|
|
|
4/11/2024
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.10
|
26.50
|
26.31
|
26.31
|
56,400
|
|
|
4/10/2024
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.50
|
26.60
|
26.68
|
26.41
|
27,000
|
|
|
4/9/2024
|
-0.20 / -0.74%
|
26.30
|
27.20
|
26.30
|
26.70
|
26.94
|
26.51
|
45,800
|
|
|
4/8/2024
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.50
|
26.90
|
26.88
|
26.71
|
23,600
|
|
|
4/5/2024
|
-0.50 / -1.83%
|
27.20
|
27.30
|
24.60
|
26.80
|
26.37
|
26.61
|
173,000
|
|
|
4/4/2024
|
-0.10 / -0.36%
|
27.30
|
27.70
|
26.80
|
27.30
|
27.35
|
27.11
|
155,400
|
|
|
4/3/2024
|
-0.10 / -0.36%
|
27.30
|
27.70
|
27.30
|
27.40
|
27.49
|
27.20
|
60,300
|
|
|
4/2/2024
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.20
|
27.50
|
27.46
|
27.30
|
213,700
|
|
|
4/1/2024
|
+0.60 / +2.23%
|
26.70
|
27.70
|
26.70
|
27.50
|
27.38
|
27.30
|
179,700
|
|
|
3/29/2024
|
+0.60 / +2.28%
|
26.20
|
28.00
|
26.20
|
26.90
|
27.45
|
26.71
|
144,600
|
|
|
3/28/2024
|
+0.20 / +0.77%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.42
|
26.11
|
118,100
|
|
|
3/27/2024
|
+0.20 / +0.77%
|
25.90
|
26.40
|
25.00
|
26.10
|
26.04
|
25.91
|
54,300
|
|
|
3/26/2024
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.90
|
25.90
|
26.15
|
25.72
|
51,700
|
|
|
3/25/2024
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.60
|
26.00
|
26.08
|
25.81
|
121,400
|
|
|
3/22/2024
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.70
|
26.10
|
26.11
|
25.91
|
171,000
|
|
|
3/21/2024
|
+0.50 / +1.96%
|
25.30
|
26.00
|
25.30
|
26.00
|
25.63
|
25.81
|
382,600
|
|
|
3/20/2024
|
+0.40 / +1.59%
|
25.00
|
25.90
|
25.00
|
25.50
|
25.40
|
25.32
|
37,700
|
|
|
3/19/2024
|
-0.50 / -1.95%
|
25.50
|
25.80
|
24.00
|
25.10
|
25.21
|
24.92
|
25,800
|
|
|
3/18/2024
|
+0.20 / +0.79%
|
25.40
|
25.70
|
24.60
|
25.60
|
25.21
|
25.42
|
137,500
|
|
|
3/15/2024
|
-0.10 / -0.39%
|
25.40
|
25.70
|
25.30
|
25.40
|
25.41
|
25.22
|
38,800
|
|
|
3/14/2024
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.59
|
25.32
|
73,700
|
|
|
3/13/2024
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.50
|
25.60
|
25.57
|
25.42
|
66,500
|
|
|
3/12/2024
|
+0.10 / +0.39%
|
25.00
|
25.80
|
25.00
|
25.70
|
25.37
|
25.52
|
81,700
|
|
|
3/11/2024
|
+0.10 / +0.39%
|
26.10
|
26.40
|
25.20
|
25.60
|
25.35
|
25.42
|
90,900
|
|
|