Closing price on 9/13/2022
|
|
Open |
40.00 |
High |
40.00 |
Low |
40.00 |
Volume |
200 |
Split-adjusted Price |
13.53 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2022
|
+0.10 / +0.25%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.53
|
200
|
|
9/12/2022
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.90
|
39.90
|
40.13
|
13.50
|
300
|
|
9/9/2022
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.50
|
40.00
|
39.53
|
13.53
|
34,100
|
|
9/8/2022
|
0.00 / 0.00%
|
39.20
|
39.80
|
39.20
|
39.80
|
39.71
|
13.46
|
4,700
|
|
9/7/2022
|
-0.10 / -0.25%
|
39.30
|
39.80
|
39.30
|
39.80
|
39.37
|
13.46
|
2,300
|
|
9/6/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.10
|
39.90
|
39.25
|
13.50
|
5,800
|
|
9/5/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
13.50
|
700
|
|
8/31/2022
|
-0.10 / -0.25%
|
39.20
|
39.90
|
39.10
|
39.90
|
39.38
|
13.50
|
3,200
|
|
8/30/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
13.53
|
3,700
|
|
8/29/2022
|
+0.10 / +0.25%
|
39.20
|
40.00
|
39.10
|
40.00
|
39.69
|
13.53
|
3,600
|
|
8/26/2022
|
+0.10 / +0.25%
|
39.20
|
39.90
|
39.00
|
39.90
|
39.28
|
13.50
|
9,500
|
|
8/25/2022
|
+0.20 / +0.51%
|
39.30
|
39.80
|
39.10
|
39.80
|
39.53
|
13.46
|
8,700
|
|
8/24/2022
|
+0.10 / +0.25%
|
39.30
|
39.60
|
39.30
|
39.60
|
39.40
|
13.39
|
300
|
|
8/23/2022
|
-1.00 / -2.47%
|
39.60
|
40.00
|
39.40
|
39.50
|
39.52
|
13.36
|
3,200
|
|
8/22/2022
|
-0.20 / -0.49%
|
40.20
|
40.70
|
39.50
|
40.50
|
40.07
|
13.70
|
7,400
|
|
8/19/2022
|
+0.20 / +0.49%
|
40.40
|
40.70
|
40.40
|
40.70
|
40.58
|
13.77
|
10,000
|
|
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
|
|
|