|
Closing price on 8/1/2023
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
37,800 |
| Split-adjusted Price |
26.75 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.64
|
26.75
|
37,800
|
|
|
7/31/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.70
|
28.00
|
27.92
|
27.23
|
64,100
|
|
|
7/28/2023
|
-0.40 / -1.41%
|
28.50
|
28.50
|
27.80
|
28.00
|
28.08
|
27.23
|
45,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.80
|
28.40
|
28.00
|
27.62
|
64,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.80
|
28.40
|
28.41
|
27.62
|
230,800
|
|
|
7/25/2023
|
-0.60 / -2.07%
|
29.00
|
29.00
|
27.90
|
28.40
|
28.25
|
27.62
|
110,200
|
|
|
7/24/2023
|
+1.30 / +4.69%
|
28.00
|
29.00
|
27.20
|
29.00
|
28.31
|
28.21
|
162,700
|
|
|
7/21/2023
|
+0.20 / +0.73%
|
27.30
|
27.90
|
26.80
|
27.70
|
27.23
|
26.94
|
131,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.10
|
27.50
|
27.46
|
26.75
|
56,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
27.10
|
27.80
|
25.30
|
27.50
|
27.40
|
26.75
|
53,400
|
|
|
7/18/2023
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.20
|
27.50
|
27.32
|
26.75
|
30,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.20
|
27.60
|
27.53
|
26.84
|
68,100
|
|
|
7/14/2023
|
-0.50 / -1.78%
|
28.00
|
28.00
|
27.20
|
27.60
|
27.52
|
26.84
|
76,400
|
|
|
7/13/2023
|
+2.00 / +7.66%
|
26.30
|
28.70
|
26.00
|
28.10
|
27.82
|
27.33
|
393,900
|
|
|
7/12/2023
|
-0.60 / -2.25%
|
26.70
|
26.90
|
26.10
|
26.10
|
26.25
|
25.39
|
111,900
|
|
|
7/11/2023
|
+0.20 / +0.75%
|
26.90
|
27.40
|
26.30
|
26.70
|
26.80
|
25.97
|
135,800
|
|
|
7/10/2023
|
+0.40 / +1.53%
|
26.20
|
27.00
|
25.50
|
26.50
|
26.38
|
25.77
|
123,600
|
|
|
7/7/2023
|
+1.10 / +4.40%
|
23.00
|
26.90
|
23.00
|
26.10
|
25.16
|
25.39
|
288,300
|
|
|
7/6/2023
|
-1.30 / -4.94%
|
26.30
|
26.50
|
25.00
|
25.00
|
25.45
|
24.32
|
196,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
26.30
|
26.90
|
25.90
|
26.30
|
26.25
|
25.58
|
103,700
|
|
|
7/4/2023
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.20
|
26.30
|
26.50
|
25.58
|
118,000
|
|
|
7/3/2023
|
-0.60 / -2.17%
|
28.00
|
28.30
|
26.50
|
27.00
|
26.77
|
26.26
|
117,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
26.60
|
27.70
|
26.00
|
27.60
|
26.64
|
26.84
|
229,200
|
|
|
6/29/2023
|
-1.80 / -6.12%
|
32.00
|
32.00
|
27.50
|
27.60
|
28.05
|
26.84
|
168,700
|
|
|
6/28/2023
|
+0.70 / +2.44%
|
31.50
|
31.50
|
28.70
|
29.40
|
30.49
|
28.59
|
576,300
|
|
|
6/27/2023
|
+2.60 / +9.96%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.67
|
27.91
|
119,300
|
|
|
6/26/2023
|
+2.30 / +9.66%
|
21.50
|
26.10
|
21.50
|
26.10
|
26.07
|
25.39
|
151,000
|
|
|
6/23/2023
|
+2.10 / +9.68%
|
23.80
|
23.80
|
23.30
|
23.80
|
23.75
|
23.15
|
413,100
|
|
|
6/22/2023
|
+1.20 / +2.01%
|
59.80
|
61.50
|
59.30
|
60.80
|
59.82
|
21.11
|
207,200
|
|
|
6/21/2023
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.30
|
59.60
|
59.62
|
20.69
|
146,500
|
|
|