|
Closing price on 5/31/2023
|
|
| Open |
50.00 |
| High |
50.90 |
| Low |
49.00 |
| Volume |
102,500 |
| Split-adjusted Price |
17.36 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+1.00 / +2.04%
|
50.00
|
50.90
|
49.00
|
50.00
|
50.09
|
17.36
|
102,500
|
|
|
5/30/2023
|
+2.50 / +5.38%
|
46.80
|
49.80
|
46.40
|
49.00
|
48.17
|
17.01
|
102,200
|
|
|
5/29/2023
|
+0.90 / +1.97%
|
45.70
|
46.70
|
45.40
|
46.50
|
46.15
|
16.14
|
87,600
|
|
|
5/26/2023
|
+0.10 / +0.22%
|
45.60
|
45.60
|
45.00
|
45.60
|
45.19
|
15.83
|
28,200
|
|
|
5/25/2023
|
+0.40 / +0.89%
|
45.50
|
46.00
|
44.30
|
45.50
|
45.24
|
15.79
|
51,500
|
|
|
5/24/2023
|
-0.70 / -1.53%
|
46.40
|
46.40
|
45.10
|
45.10
|
45.49
|
15.66
|
27,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.30
|
45.80
|
45.79
|
15.90
|
7,600
|
|
|
5/22/2023
|
+0.40 / +0.88%
|
46.50
|
46.50
|
45.40
|
45.80
|
45.65
|
15.90
|
12,600
|
|
|
5/19/2023
|
-1.20 / -2.58%
|
46.90
|
46.90
|
45.40
|
45.40
|
45.74
|
15.76
|
25,700
|
|
|
5/18/2023
|
+1.40 / +3.10%
|
46.00
|
46.90
|
45.30
|
46.60
|
45.83
|
16.18
|
39,300
|
|
|
5/17/2023
|
-0.80 / -1.74%
|
46.00
|
46.70
|
45.20
|
45.20
|
45.49
|
15.69
|
22,500
|
|
|
5/16/2023
|
-0.10 / -0.22%
|
46.50
|
46.80
|
45.10
|
46.00
|
45.49
|
15.97
|
18,600
|
|
|
5/15/2023
|
0.00 / 0.00%
|
46.10
|
47.00
|
45.20
|
46.10
|
45.36
|
16.00
|
30,500
|
|
|
5/12/2023
|
-0.10 / -0.22%
|
45.60
|
47.50
|
43.30
|
46.10
|
45.65
|
16.00
|
42,100
|
|
|
5/11/2023
|
-1.20 / -2.53%
|
48.00
|
48.00
|
46.00
|
46.20
|
46.51
|
16.04
|
42,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.40
|
47.41
|
16.45
|
66,800
|
|
|
5/9/2023
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.80
|
47.40
|
47.48
|
16.45
|
54,800
|
|
|
5/8/2023
|
+1.50 / +3.23%
|
47.00
|
48.10
|
46.50
|
47.90
|
47.34
|
16.63
|
59,100
|
|
|
5/5/2023
|
+0.80 / +1.75%
|
45.80
|
47.30
|
45.70
|
46.40
|
46.51
|
16.11
|
61,700
|
|
|
5/4/2023
|
+2.00 / +4.59%
|
43.80
|
45.80
|
43.60
|
45.60
|
44.93
|
15.83
|
100,600
|
|
|
4/28/2023
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.00
|
43.60
|
43.40
|
15.14
|
27,400
|
|
|
4/27/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.30
|
43.70
|
43.57
|
15.17
|
39,200
|
|
|
4/26/2023
|
+0.10 / +0.23%
|
43.60
|
43.80
|
43.00
|
43.70
|
43.33
|
15.17
|
40,200
|
|
|
4/25/2023
|
-0.60 / -1.36%
|
44.50
|
46.00
|
43.00
|
43.60
|
44.12
|
15.14
|
61,700
|
|
|
4/24/2023
|
+2.70 / +6.51%
|
42.60
|
44.90
|
42.00
|
44.20
|
43.70
|
15.34
|
116,900
|
|
|
4/21/2023
|
+1.90 / +4.80%
|
39.60
|
43.00
|
39.60
|
41.50
|
40.97
|
14.41
|
142,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
39.60
|
40.30
|
39.30
|
39.60
|
39.61
|
13.75
|
19,000
|
|
|
4/19/2023
|
+0.40 / +1.02%
|
39.60
|
39.60
|
39.30
|
39.60
|
39.53
|
13.75
|
2,900
|
|
|
4/18/2023
|
+0.20 / +0.51%
|
39.70
|
39.90
|
39.20
|
39.20
|
39.48
|
13.61
|
14,400
|
|
|
4/17/2023
|
-0.70 / -1.76%
|
40.00
|
40.00
|
38.80
|
39.00
|
39.14
|
13.54
|
8,700
|
|
|