|
Closing price on 9/18/2024
|
|
| Open |
73.80 |
| High |
73.80 |
| Low |
71.20 |
| Volume |
19,800 |
| Split-adjusted Price |
64.98 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.20 / +0.28%
|
73.80
|
73.80
|
71.20
|
72.00
|
72.17
|
64.98
|
19,800
|
|
|
9/17/2024
|
+2.90 / +4.21%
|
68.50
|
75.70
|
68.50
|
71.80
|
71.00
|
64.80
|
89,900
|
|
|
9/16/2024
|
-0.50 / -0.72%
|
69.00
|
69.20
|
68.60
|
68.90
|
68.71
|
62.18
|
19,600
|
|
|
9/13/2024
|
+0.30 / +0.43%
|
68.60
|
69.50
|
68.30
|
69.40
|
68.75
|
62.63
|
47,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
68.60
|
69.90
|
68.60
|
69.10
|
69.02
|
62.36
|
21,000
|
|
|
9/11/2024
|
-0.30 / -0.43%
|
69.00
|
69.40
|
68.60
|
69.10
|
68.80
|
62.36
|
26,800
|
|
|
9/10/2024
|
0.00 / 0.00%
|
68.90
|
69.50
|
68.60
|
69.40
|
68.82
|
62.63
|
54,800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
69.00
|
70.50
|
68.60
|
69.40
|
68.97
|
62.63
|
29,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
69.90
|
69.90
|
68.50
|
69.40
|
68.79
|
62.63
|
34,900
|
|
|
9/5/2024
|
-0.20 / -0.29%
|
70.00
|
70.00
|
68.80
|
69.40
|
69.35
|
62.63
|
31,300
|
|
|
9/4/2024
|
+0.20 / +0.29%
|
69.30
|
70.00
|
68.90
|
69.60
|
69.48
|
62.81
|
39,200
|
|
|
8/30/2024
|
+0.10 / +0.14%
|
69.00
|
69.90
|
68.60
|
69.40
|
69.30
|
62.63
|
20,200
|
|
|
8/29/2024
|
+1.20 / +1.76%
|
68.30
|
70.10
|
68.30
|
69.30
|
69.48
|
62.54
|
43,700
|
|
|
8/28/2024
|
-0.70 / -1.02%
|
68.90
|
69.00
|
68.10
|
68.10
|
68.36
|
61.46
|
21,100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
68.10
|
68.90
|
68.00
|
68.80
|
68.35
|
62.09
|
25,000
|
|
|
8/26/2024
|
+0.10 / +0.15%
|
68.10
|
69.30
|
67.90
|
68.80
|
68.13
|
62.09
|
41,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
68.10
|
69.10
|
67.90
|
68.70
|
68.33
|
62.00
|
19,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
68.00
|
69.30
|
67.70
|
68.70
|
68.17
|
62.00
|
44,200
|
|
|
8/21/2024
|
+0.20 / +0.29%
|
69.00
|
69.30
|
68.00
|
68.70
|
68.29
|
62.00
|
19,000
|
|
|
8/20/2024
|
-0.80 / -1.15%
|
69.40
|
70.00
|
68.00
|
68.50
|
68.54
|
61.82
|
24,700
|
|
|
8/19/2024
|
+0.90 / +1.32%
|
68.70
|
70.00
|
67.70
|
69.30
|
68.37
|
62.54
|
54,200
|
|
|
8/16/2024
|
+1.60 / +2.40%
|
66.60
|
68.90
|
66.60
|
68.40
|
67.71
|
61.73
|
49,600
|
|
|
8/15/2024
|
-0.10 / -0.15%
|
66.80
|
66.90
|
65.70
|
66.80
|
66.36
|
60.29
|
45,200
|
|
|
8/14/2024
|
-0.10 / -0.15%
|
65.70
|
67.20
|
65.70
|
66.90
|
66.23
|
60.38
|
24,500
|
|
|
8/13/2024
|
-0.40 / -0.59%
|
65.00
|
67.90
|
65.00
|
67.00
|
66.34
|
60.47
|
37,100
|
|
|
8/12/2024
|
+0.50 / +0.75%
|
65.30
|
67.80
|
65.30
|
67.40
|
66.94
|
60.83
|
53,600
|
|
|
8/9/2024
|
+1.30 / +1.98%
|
64.50
|
67.00
|
64.50
|
66.90
|
65.67
|
60.38
|
57,500
|
|
|
8/8/2024
|
-0.30 / -0.46%
|
65.20
|
66.50
|
64.00
|
65.60
|
65.00
|
59.20
|
51,900
|
|
|
8/7/2024
|
+1.80 / +2.81%
|
63.90
|
66.80
|
63.10
|
65.90
|
65.15
|
59.48
|
31,700
|
|
|
8/6/2024
|
-3.40 / -5.04%
|
66.60
|
66.60
|
63.80
|
64.10
|
64.28
|
57.85
|
42,900
|
|
|