|
Closing price on 6/11/2024
|
|
| Open |
47.00 |
| High |
47.80 |
| Low |
46.00 |
| Volume |
181,000 |
| Split-adjusted Price |
46.17 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
-1.50 / -3.13%
|
47.00
|
47.80
|
46.00
|
46.50
|
46.79
|
46.17
|
181,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
48.00
|
48.60
|
46.50
|
48.00
|
48.12
|
47.66
|
107,300
|
|
|
6/7/2024
|
+3.00 / +6.67%
|
45.50
|
48.60
|
45.00
|
48.00
|
47.72
|
47.66
|
173,100
|
|
|
6/6/2024
|
+0.60 / +1.35%
|
43.50
|
45.00
|
43.50
|
45.00
|
44.50
|
44.68
|
176,800
|
|
|
6/5/2024
|
+2.30 / +5.46%
|
41.60
|
44.90
|
41.20
|
44.40
|
43.57
|
44.08
|
142,700
|
|
|
6/4/2024
|
-0.40 / -0.94%
|
43.10
|
43.10
|
41.50
|
42.10
|
41.95
|
41.80
|
93,200
|
|
|
6/3/2024
|
+2.10 / +5.20%
|
40.30
|
42.70
|
40.30
|
42.50
|
41.84
|
42.20
|
105,000
|
|
|
5/31/2024
|
+1.10 / +2.80%
|
39.30
|
41.00
|
38.90
|
40.40
|
39.92
|
40.11
|
154,400
|
|
|
5/30/2024
|
-0.20 / -0.51%
|
38.80
|
39.80
|
38.50
|
39.30
|
39.05
|
39.02
|
76,500
|
|
|
5/29/2024
|
+0.20 / +0.51%
|
39.90
|
39.90
|
38.30
|
39.50
|
39.04
|
39.22
|
107,300
|
|
|
5/28/2024
|
+0.70 / +1.81%
|
38.60
|
39.50
|
38.20
|
39.30
|
38.75
|
39.02
|
61,600
|
|
|
5/27/2024
|
+2.20 / +6.04%
|
35.20
|
39.90
|
35.20
|
38.60
|
37.81
|
38.33
|
133,100
|
|
|
5/24/2024
|
-0.20 / -0.55%
|
36.60
|
36.90
|
35.50
|
36.40
|
36.40
|
36.14
|
100,900
|
|
|
5/23/2024
|
+0.70 / +1.95%
|
36.40
|
36.60
|
35.20
|
36.60
|
36.00
|
36.34
|
589,300
|
|
|
5/22/2024
|
-0.70 / -1.91%
|
36.60
|
36.90
|
35.60
|
35.90
|
36.21
|
35.64
|
284,800
|
|
|
5/21/2024
|
+1.00 / +2.81%
|
36.50
|
36.80
|
35.10
|
36.60
|
36.14
|
36.34
|
295,400
|
|
|
5/20/2024
|
+1.00 / +2.89%
|
34.60
|
36.00
|
34.30
|
35.60
|
34.99
|
35.35
|
246,100
|
|
|
5/17/2024
|
+0.60 / +1.76%
|
35.00
|
35.20
|
34.10
|
34.60
|
34.56
|
34.35
|
124,100
|
|
|
5/16/2024
|
-1.80 / -5.03%
|
35.20
|
36.60
|
33.90
|
34.00
|
34.35
|
33.76
|
375,600
|
|
|
5/15/2024
|
+0.10 / +0.28%
|
35.70
|
37.30
|
35.70
|
35.80
|
36.43
|
35.55
|
161,200
|
|
|
5/14/2024
|
+3.20 / +9.85%
|
32.00
|
35.70
|
32.00
|
35.70
|
35.21
|
35.45
|
478,000
|
|
|
5/13/2024
|
+2.50 / +8.33%
|
29.80
|
33.00
|
29.80
|
32.50
|
32.77
|
32.27
|
397,100
|
|
|
5/10/2024
|
+1.30 / +4.53%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.67
|
29.79
|
226,600
|
|
|
5/9/2024
|
-0.30 / -1.03%
|
29.00
|
29.90
|
28.70
|
28.70
|
28.97
|
28.50
|
84,000
|
|
|
5/8/2024
|
+0.80 / +2.84%
|
28.10
|
29.00
|
28.10
|
29.00
|
28.74
|
28.79
|
123,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.12
|
28.00
|
64,400
|
|
|
5/6/2024
|
+0.30 / +1.08%
|
27.90
|
28.80
|
27.40
|
28.20
|
28.39
|
28.00
|
64,100
|
|
|
5/3/2024
|
-0.10 / -0.36%
|
27.00
|
28.20
|
27.00
|
27.90
|
27.97
|
27.70
|
45,300
|
|
|
5/2/2024
|
-0.30 / -1.06%
|
28.20
|
28.40
|
27.70
|
28.00
|
28.09
|
27.80
|
82,100
|
|
|
4/26/2024
|
-0.60 / -2.08%
|
29.40
|
29.40
|
28.20
|
28.30
|
28.82
|
28.10
|
101,900
|
|
|