|
Closing price on 7/25/2024
|
|
| Open |
69.30 |
| High |
71.80 |
| Low |
69.30 |
| Volume |
84,400 |
| Split-adjusted Price |
70.99 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.60 / +0.85%
|
69.30
|
71.80
|
69.30
|
71.50
|
70.71
|
70.99
|
84,400
|
|
|
7/24/2024
|
-0.60 / -0.84%
|
72.00
|
72.00
|
69.30
|
70.90
|
70.03
|
70.40
|
87,300
|
|
|
7/23/2024
|
+0.50 / +0.70%
|
71.00
|
73.00
|
70.30
|
71.50
|
70.91
|
70.99
|
78,000
|
|
|
7/22/2024
|
+0.80 / +1.14%
|
68.30
|
71.00
|
63.50
|
71.00
|
68.59
|
70.49
|
413,900
|
|
|
7/19/2024
|
-2.20 / -3.04%
|
70.10
|
73.90
|
69.90
|
70.20
|
70.60
|
69.70
|
78,500
|
|
|
7/18/2024
|
-1.60 / -2.16%
|
79.50
|
79.50
|
69.20
|
72.40
|
70.45
|
71.88
|
167,700
|
|
|
7/17/2024
|
+0.90 / +1.23%
|
78.00
|
79.70
|
65.80
|
74.00
|
74.05
|
73.47
|
313,700
|
|
|
7/16/2024
|
+6.60 / +9.92%
|
68.10
|
73.10
|
67.50
|
73.10
|
72.56
|
72.58
|
247,600
|
|
|
7/15/2024
|
+6.00 / +9.92%
|
61.50
|
66.50
|
60.30
|
66.50
|
64.54
|
66.03
|
282,800
|
|
|
7/12/2024
|
+1.30 / +2.20%
|
59.20
|
61.00
|
58.70
|
60.50
|
59.50
|
60.07
|
182,900
|
|
|
7/11/2024
|
+0.10 / +0.17%
|
59.10
|
59.80
|
58.40
|
59.20
|
58.95
|
58.78
|
66,000
|
|
|
7/10/2024
|
-0.60 / -1.01%
|
60.00
|
60.00
|
59.10
|
59.10
|
59.23
|
58.68
|
39,500
|
|
|
7/9/2024
|
+1.70 / +2.93%
|
57.80
|
59.90
|
57.30
|
59.70
|
58.96
|
59.27
|
130,600
|
|
|
7/8/2024
|
+0.80 / +1.40%
|
57.30
|
58.30
|
56.50
|
58.00
|
57.03
|
57.59
|
109,000
|
|
|
7/5/2024
|
-0.10 / -0.17%
|
58.00
|
58.40
|
56.80
|
57.20
|
57.38
|
56.79
|
102,800
|
|
|
7/4/2024
|
+0.80 / +1.42%
|
56.50
|
57.90
|
56.50
|
57.30
|
57.20
|
56.89
|
82,000
|
|
|
7/3/2024
|
+3.80 / +7.21%
|
52.30
|
56.90
|
52.30
|
56.50
|
55.07
|
56.10
|
203,200
|
|
|
7/2/2024
|
+0.20 / +0.38%
|
52.50
|
53.40
|
52.30
|
52.70
|
52.81
|
52.32
|
38,500
|
|
|
7/1/2024
|
-0.50 / -0.94%
|
53.00
|
53.90
|
52.50
|
52.50
|
53.02
|
52.13
|
67,700
|
|
|
6/28/2024
|
+1.10 / +2.12%
|
51.60
|
53.00
|
51.40
|
53.00
|
52.07
|
52.62
|
278,100
|
|
|
6/27/2024
|
+0.20 / +0.39%
|
51.90
|
52.30
|
51.20
|
51.90
|
51.88
|
51.53
|
118,400
|
|
|
6/26/2024
|
-0.10 / -0.19%
|
51.80
|
52.10
|
50.90
|
51.70
|
51.31
|
51.33
|
126,800
|
|
|
6/25/2024
|
+0.10 / +0.19%
|
51.00
|
52.90
|
51.00
|
51.80
|
52.03
|
51.43
|
88,500
|
|
|
6/24/2024
|
-0.30 / -0.58%
|
52.10
|
53.80
|
50.50
|
51.70
|
52.08
|
51.33
|
116,700
|
|
|
6/21/2024
|
+0.90 / +1.76%
|
51.10
|
52.00
|
49.10
|
52.00
|
50.36
|
51.63
|
401,100
|
|
|
6/20/2024
|
-0.90 / -1.73%
|
52.00
|
52.10
|
50.10
|
51.10
|
50.84
|
50.74
|
93,000
|
|
|
6/19/2024
|
+4.00 / +8.33%
|
48.00
|
52.50
|
48.00
|
52.00
|
50.98
|
51.63
|
180,100
|
|
|
6/18/2024
|
+0.20 / +0.42%
|
48.00
|
48.10
|
47.20
|
48.00
|
47.89
|
47.66
|
51,100
|
|
|
6/17/2024
|
+0.90 / +1.92%
|
46.90
|
48.10
|
46.50
|
47.80
|
47.48
|
47.46
|
70,000
|
|
|
6/14/2024
|
-0.60 / -1.26%
|
47.00
|
47.60
|
46.80
|
46.90
|
47.06
|
46.57
|
70,100
|
|
|