|
Closing price on 6/14/2023
|
|
| Open |
59.00 |
| High |
60.00 |
| Low |
57.50 |
| Volume |
107,000 |
| Split-adjusted Price |
20.48 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
0.00 / 0.00%
|
59.00
|
60.00
|
57.50
|
59.00
|
58.23
|
20.48
|
107,000
|
|
|
6/13/2023
|
-1.00 / -1.67%
|
61.50
|
61.50
|
58.80
|
59.00
|
59.68
|
20.48
|
141,200
|
|
|
6/12/2023
|
+1.00 / +1.69%
|
60.00
|
62.00
|
58.90
|
60.00
|
59.52
|
20.83
|
96,100
|
|
|
6/9/2023
|
-1.20 / -1.99%
|
62.00
|
62.20
|
58.50
|
59.00
|
60.36
|
20.48
|
213,700
|
|
|
6/8/2023
|
+4.50 / +8.08%
|
56.50
|
61.20
|
56.00
|
60.20
|
60.02
|
20.90
|
478,600
|
|
|
6/7/2023
|
+2.70 / +5.09%
|
53.50
|
55.80
|
53.00
|
55.70
|
54.73
|
19.34
|
208,300
|
|
|
6/6/2023
|
+2.00 / +3.92%
|
52.00
|
53.30
|
51.50
|
53.00
|
52.48
|
18.40
|
330,700
|
|
|
6/5/2023
|
0.00 / 0.00%
|
51.80
|
51.80
|
50.70
|
51.00
|
51.02
|
17.70
|
48,400
|
|
|
6/2/2023
|
+1.10 / +2.20%
|
49.60
|
51.90
|
49.30
|
51.00
|
50.82
|
17.70
|
114,200
|
|
|
6/1/2023
|
-0.10 / -0.20%
|
50.00
|
50.90
|
49.10
|
49.90
|
49.87
|
17.32
|
119,900
|
|
|
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
|
|
|