|
Closing price on 6/27/2024
|
|
| Open |
51.90 |
| High |
52.30 |
| Low |
51.20 |
| Volume |
118,400 |
| Split-adjusted Price |
51.53 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
+0.20 / +0.39%
|
51.90
|
52.30
|
51.20
|
51.90
|
51.88
|
51.53
|
118,400
|
|
|
6/26/2024
|
-0.10 / -0.19%
|
51.80
|
52.10
|
50.90
|
51.70
|
51.31
|
51.33
|
126,800
|
|
|
6/25/2024
|
+0.10 / +0.19%
|
51.00
|
52.90
|
51.00
|
51.80
|
52.03
|
51.43
|
88,500
|
|
|
6/24/2024
|
-0.30 / -0.58%
|
52.10
|
53.80
|
50.50
|
51.70
|
52.08
|
51.33
|
116,700
|
|
|
6/21/2024
|
+0.90 / +1.76%
|
51.10
|
52.00
|
49.10
|
52.00
|
50.36
|
51.63
|
401,100
|
|
|
6/20/2024
|
-0.90 / -1.73%
|
52.00
|
52.10
|
50.10
|
51.10
|
50.84
|
50.74
|
93,000
|
|
|
6/19/2024
|
+4.00 / +8.33%
|
48.00
|
52.50
|
48.00
|
52.00
|
50.98
|
51.63
|
180,100
|
|
|
6/18/2024
|
+0.20 / +0.42%
|
48.00
|
48.10
|
47.20
|
48.00
|
47.89
|
47.66
|
51,100
|
|
|
6/17/2024
|
+0.90 / +1.92%
|
46.90
|
48.10
|
46.50
|
47.80
|
47.48
|
47.46
|
70,000
|
|
|
6/14/2024
|
-0.60 / -1.26%
|
47.00
|
47.60
|
46.80
|
46.90
|
47.06
|
46.57
|
70,100
|
|
|
6/13/2024
|
-0.30 / -0.63%
|
47.60
|
48.40
|
46.50
|
47.50
|
47.27
|
47.16
|
59,800
|
|
|
6/12/2024
|
+1.30 / +2.80%
|
46.10
|
47.90
|
46.10
|
47.80
|
46.77
|
47.46
|
120,200
|
|
|
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
|
|
|