Closing price on 4/27/2022
|
|
Open |
39.80 |
High |
39.80 |
Low |
38.80 |
Volume |
1,700 |
Split-adjusted Price |
13.12 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2022
|
-0.60 / -1.52%
|
39.80
|
39.80
|
38.80
|
38.80
|
39.07
|
13.12
|
1,700
|
|
4/26/2022
|
-0.50 / -1.25%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
13.33
|
800
|
|
4/25/2022
|
-0.10 / -0.25%
|
40.00
|
40.00
|
38.00
|
39.90
|
38.78
|
13.50
|
15,700
|
|
4/22/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.36
|
13.53
|
8,900
|
|
4/21/2022
|
0.00 / 0.00%
|
39.50
|
42.00
|
38.00
|
40.00
|
38.97
|
13.53
|
39,600
|
|
4/20/2022
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.80
|
40.00
|
39.92
|
13.53
|
6,400
|
|
4/19/2022
|
-0.60 / -1.48%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.04
|
13.53
|
10,800
|
|
4/18/2022
|
-0.40 / -0.98%
|
41.50
|
41.50
|
40.60
|
40.60
|
40.83
|
13.73
|
4,700
|
|
4/15/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
13.87
|
500
|
|
4/14/2022
|
-0.50 / -1.20%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.09
|
13.87
|
6,400
|
|
4/13/2022
|
+0.30 / +0.73%
|
41.20
|
41.50
|
41.00
|
41.50
|
41.13
|
14.04
|
5,500
|
|
4/12/2022
|
-0.20 / -0.48%
|
41.40
|
41.70
|
41.00
|
41.20
|
41.22
|
13.94
|
9,800
|
|
4/8/2022
|
-0.20 / -0.48%
|
41.50
|
41.80
|
41.40
|
41.40
|
41.48
|
14.00
|
12,900
|
|
4/7/2022
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.60
|
41.60
|
41.65
|
14.07
|
5,500
|
|
4/6/2022
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.60
|
41.80
|
41.92
|
14.14
|
16,100
|
|
4/5/2022
|
-0.20 / -0.48%
|
41.80
|
42.00
|
41.60
|
41.60
|
41.86
|
14.07
|
5,800
|
|
4/4/2022
|
0.00 / 0.00%
|
41.80
|
42.20
|
41.50
|
41.80
|
41.97
|
14.14
|
69,200
|
|
4/1/2022
|
+0.50 / +1.21%
|
41.50
|
41.90
|
41.50
|
41.80
|
41.85
|
14.14
|
2,700
|
|
3/31/2022
|
+0.10 / +0.24%
|
41.10
|
41.30
|
41.10
|
41.30
|
41.16
|
13.97
|
1,400
|
|
3/30/2022
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.10
|
41.20
|
41.30
|
13.94
|
3,800
|
|
3/29/2022
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.10
|
41.20
|
41.16
|
13.94
|
8,800
|
|
3/28/2022
|
-0.30 / -0.72%
|
41.40
|
41.40
|
41.20
|
41.20
|
41.21
|
13.94
|
4,800
|
|
3/25/2022
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.40
|
41.50
|
41.50
|
14.04
|
4,200
|
|
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
|
|
|