|
Closing price on 8/20/2024
|
|
| Open |
69.40 |
| High |
70.00 |
| Low |
68.00 |
| Volume |
24,700 |
| Split-adjusted Price |
68.01 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
-0.80 / -1.15%
|
69.40
|
70.00
|
68.00
|
68.50
|
68.54
|
68.01
|
24,700
|
|
|
8/19/2024
|
+0.90 / +1.32%
|
68.70
|
70.00
|
67.70
|
69.30
|
68.37
|
68.81
|
54,200
|
|
|
8/16/2024
|
+1.60 / +2.40%
|
66.60
|
68.90
|
66.60
|
68.40
|
67.71
|
67.91
|
49,600
|
|
|
8/15/2024
|
-0.10 / -0.15%
|
66.80
|
66.90
|
65.70
|
66.80
|
66.36
|
66.32
|
45,200
|
|
|
8/14/2024
|
-0.10 / -0.15%
|
65.70
|
67.20
|
65.70
|
66.90
|
66.23
|
66.42
|
24,500
|
|
|
8/13/2024
|
-0.40 / -0.59%
|
65.00
|
67.90
|
65.00
|
67.00
|
66.34
|
66.52
|
37,100
|
|
|
8/12/2024
|
+0.50 / +0.75%
|
65.30
|
67.80
|
65.30
|
67.40
|
66.94
|
66.92
|
53,600
|
|
|
8/9/2024
|
+1.30 / +1.98%
|
64.50
|
67.00
|
64.50
|
66.90
|
65.67
|
66.42
|
57,500
|
|
|
8/8/2024
|
-0.30 / -0.46%
|
65.20
|
66.50
|
64.00
|
65.60
|
65.00
|
65.13
|
51,900
|
|
|
8/7/2024
|
+1.80 / +2.81%
|
63.90
|
66.80
|
63.10
|
65.90
|
65.15
|
65.43
|
31,700
|
|
|
8/6/2024
|
-3.40 / -5.04%
|
66.60
|
66.60
|
63.80
|
64.10
|
64.28
|
63.64
|
42,900
|
|
|
8/5/2024
|
-1.50 / -2.17%
|
68.90
|
68.90
|
62.20
|
67.50
|
64.38
|
67.02
|
259,800
|
|
|
8/2/2024
|
-1.20 / -1.71%
|
68.50
|
70.00
|
68.00
|
69.00
|
68.50
|
68.51
|
106,100
|
|
|
8/1/2024
|
-0.80 / -1.13%
|
70.50
|
71.00
|
69.50
|
70.20
|
70.20
|
69.70
|
86,900
|
|
|
7/31/2024
|
-0.20 / -0.28%
|
71.20
|
71.90
|
70.50
|
71.00
|
70.84
|
70.49
|
35,700
|
|
|
7/30/2024
|
-0.30 / -0.42%
|
70.80
|
71.50
|
70.20
|
71.20
|
70.89
|
70.69
|
55,100
|
|
|
7/29/2024
|
+0.20 / +0.28%
|
70.50
|
72.80
|
70.50
|
71.50
|
71.74
|
70.99
|
84,100
|
|
|
7/26/2024
|
-0.20 / -0.28%
|
71.40
|
71.90
|
70.50
|
71.30
|
71.02
|
70.79
|
45,100
|
|
|
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
|
|
|