|
Closing price on 10/16/2024
|
|
| Open |
68.00 |
| High |
69.80 |
| Low |
68.00 |
| Volume |
8,000 |
| Split-adjusted Price |
68.31 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
-0.20 / -0.29%
|
68.00
|
69.80
|
68.00
|
68.80
|
68.36
|
68.31
|
8,000
|
|
|
10/15/2024
|
+0.30 / +0.44%
|
70.00
|
70.00
|
67.50
|
69.00
|
68.35
|
68.51
|
35,700
|
|
|
10/14/2024
|
-1.90 / -2.69%
|
69.10
|
70.90
|
68.70
|
68.70
|
69.20
|
68.21
|
16,300
|
|
|
10/11/2024
|
+0.20 / +0.28%
|
68.90
|
70.80
|
68.90
|
70.60
|
69.97
|
70.10
|
21,900
|
|
|
10/10/2024
|
+0.40 / +0.57%
|
70.40
|
70.40
|
68.70
|
70.40
|
69.25
|
69.90
|
50,300
|
|
|
10/9/2024
|
-0.90 / -1.27%
|
70.90
|
70.90
|
69.50
|
70.00
|
69.83
|
69.50
|
14,000
|
|
|
10/8/2024
|
-0.20 / -0.28%
|
70.00
|
71.30
|
69.60
|
70.90
|
70.06
|
70.40
|
10,200
|
|
|
10/7/2024
|
-0.20 / -0.28%
|
70.50
|
71.90
|
70.00
|
71.10
|
70.70
|
70.59
|
13,400
|
|
|
10/4/2024
|
+1.20 / +1.71%
|
69.50
|
71.90
|
69.50
|
71.30
|
70.04
|
70.79
|
47,800
|
|
|
10/3/2024
|
+0.10 / +0.14%
|
70.00
|
70.90
|
69.50
|
70.10
|
69.75
|
69.60
|
13,800
|
|
|
10/2/2024
|
0.00 / 0.00%
|
70.40
|
70.40
|
69.30
|
70.00
|
69.63
|
69.50
|
15,600
|
|
|
10/1/2024
|
-0.50 / -0.71%
|
70.00
|
70.80
|
69.20
|
70.00
|
69.85
|
69.50
|
100,600
|
|
|
9/30/2024
|
-0.30 / -0.42%
|
70.00
|
71.00
|
69.40
|
70.50
|
69.98
|
70.00
|
22,200
|
|
|
9/27/2024
|
-0.20 / -0.28%
|
70.20
|
71.50
|
70.00
|
70.80
|
70.38
|
70.30
|
21,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
70.60
|
71.80
|
69.80
|
71.00
|
70.30
|
70.49
|
46,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
71.10
|
71.80
|
70.50
|
71.00
|
70.82
|
70.49
|
34,600
|
|
|
9/24/2024
|
-0.80 / -1.11%
|
71.90
|
71.90
|
70.60
|
71.00
|
70.93
|
70.49
|
40,000
|
|
|
9/23/2024
|
0.00 / 0.00%
|
71.80
|
72.40
|
70.80
|
71.80
|
71.60
|
71.29
|
15,600
|
|
|
9/20/2024
|
-0.20 / -0.28%
|
71.00
|
72.40
|
70.60
|
71.80
|
71.77
|
71.29
|
26,500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
71.50
|
72.80
|
70.50
|
72.00
|
71.33
|
71.49
|
41,100
|
|
|
9/18/2024
|
+0.20 / +0.28%
|
73.80
|
73.80
|
71.20
|
72.00
|
72.17
|
71.49
|
19,800
|
|
|
9/17/2024
|
+2.90 / +4.21%
|
68.50
|
75.70
|
68.50
|
71.80
|
71.00
|
71.29
|
89,900
|
|
|
9/16/2024
|
-0.50 / -0.72%
|
69.00
|
69.20
|
68.60
|
68.90
|
68.71
|
68.41
|
19,600
|
|
|
9/13/2024
|
+0.30 / +0.43%
|
68.60
|
69.50
|
68.30
|
69.40
|
68.75
|
68.91
|
47,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
68.60
|
69.90
|
68.60
|
69.10
|
69.02
|
68.61
|
21,000
|
|
|
9/11/2024
|
-0.30 / -0.43%
|
69.00
|
69.40
|
68.60
|
69.10
|
68.80
|
68.61
|
26,800
|
|
|
9/10/2024
|
0.00 / 0.00%
|
68.90
|
69.50
|
68.60
|
69.40
|
68.82
|
68.91
|
54,800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
69.00
|
70.50
|
68.60
|
69.40
|
68.97
|
68.91
|
29,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
69.90
|
69.90
|
68.50
|
69.40
|
68.79
|
68.91
|
34,900
|
|
|
9/5/2024
|
-0.20 / -0.29%
|
70.00
|
70.00
|
68.80
|
69.40
|
69.35
|
68.91
|
31,300
|
|
|