|
Closing price on 5/15/2023
|
|
| Open |
46.10 |
| High |
47.00 |
| Low |
45.20 |
| Volume |
30,500 |
| Split-adjusted Price |
16.12 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
0.00 / 0.00%
|
46.10
|
47.00
|
45.20
|
46.10
|
45.36
|
16.12
|
30,500
|
|
|
5/12/2023
|
-0.10 / -0.22%
|
45.60
|
47.50
|
43.30
|
46.10
|
45.65
|
16.12
|
42,100
|
|
|
5/11/2023
|
-1.20 / -2.53%
|
48.00
|
48.00
|
46.00
|
46.20
|
46.51
|
16.15
|
42,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.40
|
47.41
|
16.57
|
66,800
|
|
|
5/9/2023
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.80
|
47.40
|
47.48
|
16.57
|
54,800
|
|
|
5/8/2023
|
+1.50 / +3.23%
|
47.00
|
48.10
|
46.50
|
47.90
|
47.34
|
16.75
|
59,100
|
|
|
5/5/2023
|
+0.80 / +1.75%
|
45.80
|
47.30
|
45.70
|
46.40
|
46.51
|
16.22
|
61,700
|
|
|
5/4/2023
|
+2.00 / +4.59%
|
43.80
|
45.80
|
43.60
|
45.60
|
44.93
|
15.94
|
100,600
|
|
|
4/28/2023
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.00
|
43.60
|
43.40
|
15.24
|
27,400
|
|
|
4/27/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.30
|
43.70
|
43.57
|
15.28
|
39,200
|
|
|
4/26/2023
|
+0.10 / +0.23%
|
43.60
|
43.80
|
43.00
|
43.70
|
43.33
|
15.28
|
40,200
|
|
|
4/25/2023
|
-0.60 / -1.36%
|
44.50
|
46.00
|
43.00
|
43.60
|
44.12
|
15.24
|
61,700
|
|
|
4/24/2023
|
+2.70 / +6.51%
|
42.60
|
44.90
|
42.00
|
44.20
|
43.70
|
15.45
|
116,900
|
|
|
4/21/2023
|
+1.90 / +4.80%
|
39.60
|
43.00
|
39.60
|
41.50
|
40.97
|
14.51
|
142,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
39.60
|
40.30
|
39.30
|
39.60
|
39.61
|
13.85
|
19,000
|
|
|
4/19/2023
|
+0.40 / +1.02%
|
39.60
|
39.60
|
39.30
|
39.60
|
39.53
|
13.85
|
2,900
|
|
|
4/18/2023
|
+0.20 / +0.51%
|
39.70
|
39.90
|
39.20
|
39.20
|
39.48
|
13.71
|
14,400
|
|
|
4/17/2023
|
-0.70 / -1.76%
|
40.00
|
40.00
|
38.80
|
39.00
|
39.14
|
13.64
|
8,700
|
|
|
4/14/2023
|
-0.20 / -0.50%
|
39.90
|
39.90
|
38.80
|
39.70
|
39.02
|
13.88
|
17,900
|
|
|
4/13/2023
|
-0.10 / -0.25%
|
40.30
|
40.30
|
39.30
|
39.90
|
39.60
|
13.95
|
11,200
|
|
|
4/12/2023
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.50
|
40.00
|
39.60
|
13.98
|
11,300
|
|
|
4/11/2023
|
+0.10 / +0.25%
|
39.90
|
40.50
|
39.40
|
40.00
|
39.67
|
13.98
|
6,300
|
|
|
4/10/2023
|
0.00 / 0.00%
|
40.10
|
40.50
|
39.50
|
39.90
|
39.84
|
13.95
|
30,400
|
|
|
4/7/2023
|
-0.10 / -0.25%
|
41.60
|
42.00
|
39.00
|
39.90
|
39.58
|
13.95
|
24,300
|
|
|
4/6/2023
|
-0.20 / -0.50%
|
40.30
|
40.50
|
40.00
|
40.00
|
40.18
|
13.98
|
6,900
|
|
|
4/5/2023
|
+0.10 / +0.25%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.15
|
14.05
|
20,900
|
|
|
4/4/2023
|
+0.40 / +1.01%
|
39.70
|
40.30
|
39.50
|
40.10
|
40.02
|
14.02
|
23,300
|
|
|
4/3/2023
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.30
|
39.70
|
39.70
|
13.88
|
10,200
|
|
|
3/31/2023
|
-0.10 / -0.25%
|
39.30
|
39.70
|
39.10
|
39.70
|
39.28
|
13.88
|
6,800
|
|
|
3/30/2023
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.50
|
39.80
|
39.68
|
13.92
|
7,700
|
|
|