|
Closing price on 9/28/2023
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
62,500 |
| Split-adjusted Price |
18.87 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.37
|
18.87
|
62,500
|
|
|
9/27/2023
|
-0.50 / -2.49%
|
20.20
|
20.20
|
19.20
|
19.60
|
19.49
|
19.06
|
92,400
|
|
|
9/26/2023
|
-0.60 / -2.90%
|
20.70
|
20.70
|
19.50
|
20.10
|
20.03
|
19.55
|
87,200
|
|
|
9/25/2023
|
-0.40 / -1.90%
|
21.70
|
21.70
|
19.80
|
20.70
|
20.82
|
20.13
|
66,500
|
|
|
9/22/2023
|
-0.70 / -3.21%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.27
|
20.52
|
67,100
|
|
|
9/21/2023
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.63
|
21.20
|
29,100
|
|
|
9/20/2023
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.20
|
21.70
|
21.49
|
21.11
|
80,300
|
|
|
9/19/2023
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.59
|
20.91
|
66,700
|
|
|
9/18/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.74
|
21.11
|
104,200
|
|
|
9/15/2023
|
-0.40 / -1.81%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.93
|
21.11
|
67,900
|
|
|
9/14/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.13
|
21.49
|
70,400
|
|
|
9/13/2023
|
-0.40 / -1.78%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.30
|
21.49
|
111,400
|
|
|
9/12/2023
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.46
|
21.88
|
96,200
|
|
|
9/11/2023
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.40
|
22.70
|
22.59
|
22.08
|
97,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
22.95
|
22.37
|
62,800
|
|
|
9/7/2023
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
22.37
|
120,300
|
|
|
9/6/2023
|
+0.10 / +0.43%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.11
|
22.56
|
102,700
|
|
|
9/5/2023
|
+0.10 / +0.43%
|
23.20
|
23.90
|
22.90
|
23.10
|
23.14
|
22.47
|
57,400
|
|
|
8/31/2023
|
+0.40 / +1.77%
|
22.90
|
23.40
|
22.60
|
23.00
|
22.93
|
22.37
|
90,100
|
|
|
8/30/2023
|
-0.70 / -3.00%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.85
|
21.98
|
70,100
|
|
|
8/29/2023
|
-0.10 / -0.43%
|
23.90
|
24.00
|
23.10
|
23.30
|
23.34
|
22.66
|
61,200
|
|
|
8/28/2023
|
+1.20 / +5.41%
|
22.50
|
24.00
|
22.00
|
23.40
|
22.82
|
22.76
|
208,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.24
|
21.59
|
82,500
|
|
|
8/24/2023
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.80
|
22.20
|
22.00
|
21.59
|
69,500
|
|
|
8/23/2023
|
-0.60 / -2.63%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.35
|
21.59
|
97,200
|
|
|
8/22/2023
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.40
|
22.80
|
22.66
|
22.18
|
75,300
|
|
|
8/21/2023
|
-0.10 / -0.43%
|
24.50
|
24.50
|
22.50
|
23.00
|
23.05
|
22.37
|
97,252
|
|
|
8/18/2023
|
-1.40 / -5.71%
|
24.50
|
24.50
|
23.00
|
23.10
|
23.70
|
22.47
|
335,200
|
|
|
8/17/2023
|
-1.00 / -3.92%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.60
|
23.83
|
352,900
|
|
|
8/16/2023
|
-1.60 / -5.90%
|
28.00
|
28.00
|
25.40
|
25.50
|
25.79
|
24.80
|
572,800
|
|
|