Closing price on 7/5/2022
|
|
Open |
40.70 |
High |
40.80 |
Low |
39.30 |
Volume |
600 |
Split-adjusted Price |
13.66 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2022
|
+0.30 / +0.75%
|
40.70
|
40.80
|
39.30
|
40.40
|
40.43
|
13.66
|
600
|
|
7/4/2022
|
-0.40 / -0.99%
|
40.40
|
40.50
|
39.50
|
40.10
|
39.79
|
13.56
|
900
|
|
7/1/2022
|
-0.40 / -0.98%
|
40.80
|
40.80
|
40.50
|
40.50
|
40.70
|
13.70
|
300
|
|
6/30/2022
|
-1.00 / -2.39%
|
40.50
|
41.00
|
39.50
|
40.90
|
40.56
|
13.83
|
900
|
|
6/29/2022
|
+1.90 / +4.75%
|
40.00
|
41.90
|
40.00
|
41.90
|
40.69
|
14.17
|
2,300
|
|
6/28/2022
|
-0.60 / -1.48%
|
40.70
|
40.70
|
40.00
|
40.00
|
40.20
|
13.53
|
700
|
|
6/27/2022
|
+0.10 / +0.25%
|
40.40
|
40.60
|
40.40
|
40.60
|
40.47
|
13.73
|
300
|
|
6/24/2022
|
+0.50 / +1.25%
|
40.60
|
40.60
|
40.00
|
40.50
|
40.32
|
13.70
|
1,800
|
|
6/23/2022
|
-0.30 / -0.74%
|
41.00
|
41.00
|
39.00
|
40.00
|
40.08
|
13.53
|
600
|
|
6/22/2022
|
-0.70 / -1.71%
|
41.00
|
41.00
|
39.00
|
40.30
|
39.33
|
13.63
|
2,800
|
|
6/21/2022
|
+0.50 / +1.23%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
13.87
|
100
|
|
6/20/2022
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.40
|
40.50
|
40.41
|
13.70
|
700
|
|
6/17/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
13.70
|
0
|
|
6/16/2022
|
+0.10 / +0.25%
|
40.40
|
40.50
|
39.20
|
40.50
|
40.33
|
13.70
|
1,400
|
|
6/15/2022
|
-0.10 / -0.25%
|
40.30
|
40.70
|
39.00
|
40.40
|
39.68
|
13.66
|
6,900
|
|
6/14/2022
|
+0.30 / +0.75%
|
41.00
|
41.00
|
39.30
|
40.50
|
40.19
|
13.70
|
1,000
|
|
6/13/2022
|
-0.30 / -0.74%
|
40.40
|
40.40
|
39.50
|
40.20
|
39.99
|
13.60
|
800
|
|
6/10/2022
|
+0.20 / +0.50%
|
40.30
|
40.50
|
40.30
|
40.50
|
40.32
|
13.70
|
2,500
|
|
6/9/2022
|
-0.20 / -0.49%
|
40.50
|
40.70
|
40.30
|
40.30
|
40.53
|
13.63
|
700
|
|
6/8/2022
|
0.00 / 0.00%
|
40.40
|
40.50
|
39.50
|
40.50
|
40.19
|
13.70
|
2,000
|
|
6/7/2022
|
-0.10 / -0.25%
|
41.00
|
41.00
|
39.50
|
40.50
|
40.39
|
13.70
|
1,500
|
|
6/6/2022
|
+0.10 / +0.25%
|
40.40
|
40.70
|
39.20
|
40.60
|
40.33
|
13.73
|
1,500
|
|
6/3/2022
|
-0.30 / -0.74%
|
40.70
|
40.70
|
40.50
|
40.50
|
40.60
|
13.70
|
200
|
|
6/2/2022
|
-0.20 / -0.49%
|
41.00
|
41.00
|
39.00
|
40.80
|
39.26
|
13.80
|
5,800
|
|
6/1/2022
|
+0.20 / +0.49%
|
38.90
|
41.00
|
38.90
|
41.00
|
40.36
|
13.87
|
3,500
|
|
5/31/2022
|
+0.30 / +0.74%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.63
|
13.80
|
300
|
|
5/30/2022
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.30
|
40.50
|
40.41
|
13.70
|
32,800
|
|
5/27/2022
|
+0.10 / +0.25%
|
40.50
|
40.80
|
40.50
|
40.70
|
40.57
|
13.77
|
15,000
|
|
5/26/2022
|
-0.20 / -0.49%
|
40.80
|
40.80
|
38.80
|
40.60
|
39.59
|
13.73
|
1,600
|
|
5/25/2022
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.67
|
13.80
|
2,000
|
|
|