Closing price on 8/18/2022
|
|
Open |
39.10 |
High |
41.00 |
Low |
39.10 |
Volume |
29,700 |
Split-adjusted Price |
13.70 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2022
|
+1.30 / +3.32%
|
39.10
|
41.00
|
39.10
|
40.50
|
40.35
|
13.70
|
29,700
|
|
8/17/2022
|
-0.80 / -2.00%
|
39.50
|
39.70
|
39.20
|
39.20
|
39.41
|
13.26
|
15,000
|
|
8/16/2022
|
+0.10 / +0.25%
|
39.30
|
40.00
|
39.10
|
40.00
|
39.55
|
13.53
|
5,100
|
|
8/15/2022
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.50
|
39.90
|
39.90
|
13.50
|
800
|
|
8/12/2022
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
13.46
|
1,600
|
|
8/11/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.53
|
100
|
|
8/10/2022
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.50
|
40.00
|
40.01
|
13.53
|
20,600
|
|
8/9/2022
|
0.00 / 0.00%
|
39.70
|
40.00
|
39.70
|
40.00
|
39.90
|
13.53
|
2,500
|
|
8/8/2022
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.70
|
40.00
|
40.05
|
13.53
|
1,500
|
|
8/5/2022
|
+0.10 / +0.25%
|
40.50
|
40.50
|
39.50
|
40.10
|
39.89
|
13.56
|
7,400
|
|
8/4/2022
|
+0.10 / +0.25%
|
40.00
|
40.40
|
39.40
|
40.00
|
39.77
|
13.53
|
45,600
|
|
8/3/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.40
|
39.90
|
39.86
|
13.50
|
12,500
|
|
8/2/2022
|
+0.10 / +0.25%
|
40.30
|
40.50
|
39.50
|
39.90
|
39.76
|
13.50
|
22,800
|
|
8/1/2022
|
0.00 / 0.00%
|
40.40
|
40.50
|
39.40
|
39.80
|
39.69
|
13.46
|
13,700
|
|
7/29/2022
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.50
|
39.80
|
39.52
|
13.46
|
6,200
|
|
7/28/2022
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.69
|
13.53
|
13,100
|
|
7/27/2022
|
0.00 / 0.00%
|
39.50
|
40.40
|
39.50
|
40.00
|
39.73
|
13.53
|
7,100
|
|
7/26/2022
|
+0.50 / +1.27%
|
40.00
|
40.60
|
39.50
|
40.00
|
39.60
|
13.53
|
10,200
|
|
7/25/2022
|
+0.20 / +0.51%
|
39.40
|
40.00
|
39.00
|
39.50
|
39.39
|
13.36
|
6,700
|
|
7/22/2022
|
-0.70 / -1.75%
|
40.00
|
40.50
|
39.30
|
39.30
|
39.89
|
13.29
|
46,800
|
|
7/21/2022
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.28
|
13.53
|
1,100
|
|
7/20/2022
|
+0.10 / +0.25%
|
40.40
|
41.00
|
40.00
|
40.00
|
40.11
|
13.53
|
1,600
|
|
7/19/2022
|
-0.40 / -0.99%
|
40.80
|
40.90
|
39.20
|
39.90
|
39.69
|
13.50
|
1,600
|
|
7/18/2022
|
0.00 / 0.00%
|
40.60
|
40.60
|
39.00
|
40.30
|
39.41
|
13.63
|
4,800
|
|
7/15/2022
|
+0.30 / +0.75%
|
41.00
|
41.00
|
39.30
|
40.30
|
40.52
|
13.63
|
500
|
|
7/14/2022
|
+0.30 / +0.76%
|
40.10
|
40.30
|
39.00
|
40.00
|
39.45
|
13.53
|
2,900
|
|
7/13/2022
|
0.00 / 0.00%
|
38.90
|
40.00
|
38.90
|
39.70
|
39.37
|
13.43
|
7,800
|
|
7/12/2022
|
0.00 / 0.00%
|
43.60
|
43.60
|
39.20
|
39.70
|
39.64
|
13.43
|
1,400
|
|
7/11/2022
|
-0.30 / -0.75%
|
42.80
|
43.00
|
39.70
|
39.70
|
40.64
|
13.43
|
700
|
|
7/8/2022
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.00
|
40.00
|
40.27
|
13.53
|
300
|
|
|