|
Closing price on 1/18/2021
|
|
| Open |
55.50 |
| High |
55.50 |
| Low |
54.00 |
| Volume |
28,300 |
| Split-adjusted Price |
18.12 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
0.00 / 0.00%
|
55.50
|
55.50
|
54.00
|
54.80
|
54.61
|
18.12
|
28,300
|
|
|
1/15/2021
|
+0.40 / +0.74%
|
55.00
|
55.90
|
54.40
|
54.80
|
55.06
|
18.12
|
48,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.10
|
54.40
|
54.51
|
17.99
|
15,200
|
|
|
1/13/2021
|
-0.90 / -1.63%
|
55.30
|
55.50
|
54.30
|
54.40
|
54.71
|
17.99
|
23,500
|
|
|
1/12/2021
|
+0.40 / +0.73%
|
55.30
|
58.00
|
54.00
|
55.30
|
54.46
|
18.29
|
24,465
|
|
|
1/11/2021
|
+1.50 / +2.81%
|
53.90
|
58.70
|
53.80
|
54.90
|
55.09
|
18.15
|
29,500
|
|
|
1/8/2021
|
0.00 / 0.00%
|
53.40
|
53.50
|
52.70
|
53.40
|
53.13
|
17.66
|
24,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
53.40
|
53.40
|
52.60
|
53.40
|
53.08
|
17.66
|
12,100
|
|
|
1/6/2021
|
+0.10 / +0.19%
|
53.90
|
53.90
|
52.60
|
53.40
|
52.87
|
17.66
|
7,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
53.30
|
53.90
|
52.60
|
53.30
|
53.32
|
17.62
|
23,110
|
|
|
1/4/2021
|
0.00 / 0.00%
|
53.30
|
53.30
|
52.70
|
53.30
|
53.08
|
17.62
|
28,300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.30
|
53.27
|
17.62
|
3,000
|
|
|
12/30/2020
|
-0.10 / -0.19%
|
53.30
|
53.50
|
52.70
|
53.30
|
53.13
|
17.62
|
10,900
|
|
|
12/29/2020
|
-0.20 / -0.37%
|
53.70
|
53.70
|
51.90
|
53.40
|
52.49
|
17.66
|
55,500
|
|
|
12/28/2020
|
+0.10 / +0.19%
|
53.50
|
53.90
|
53.00
|
53.60
|
53.53
|
17.72
|
17,800
|
|
|
12/25/2020
|
0.00 / 0.00%
|
53.50
|
53.90
|
53.00
|
53.50
|
53.60
|
17.69
|
14,400
|
|
|
12/24/2020
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.96
|
17.69
|
29,900
|
|
|
12/23/2020
|
-0.70 / -1.30%
|
53.70
|
53.70
|
52.60
|
53.00
|
52.91
|
17.53
|
24,900
|
|
|
12/22/2020
|
-0.30 / -0.56%
|
54.50
|
54.50
|
52.70
|
53.70
|
52.96
|
17.76
|
15,400
|
|
|
12/21/2020
|
+0.40 / +0.75%
|
53.60
|
55.00
|
52.40
|
54.00
|
53.34
|
17.86
|
49,800
|
|
|
12/18/2020
|
+0.10 / +0.19%
|
53.50
|
55.00
|
52.40
|
53.60
|
52.88
|
17.72
|
38,900
|
|
|
12/17/2020
|
-0.50 / -0.93%
|
54.90
|
54.90
|
53.30
|
53.50
|
53.70
|
17.69
|
13,600
|
|
|
12/16/2020
|
-0.80 / -1.46%
|
54.70
|
55.10
|
53.80
|
54.00
|
54.17
|
17.86
|
41,700
|
|
|
12/15/2020
|
+0.10 / +0.18%
|
55.10
|
55.10
|
54.00
|
54.80
|
54.33
|
18.12
|
9,000
|
|
|
12/14/2020
|
-0.50 / -0.91%
|
55.50
|
55.60
|
54.00
|
54.70
|
54.75
|
18.09
|
15,800
|
|
|
12/11/2020
|
+0.10 / +0.18%
|
55.10
|
55.40
|
53.90
|
55.20
|
54.94
|
18.25
|
17,900
|
|
|
12/10/2020
|
0.00 / 0.00%
|
55.60
|
55.60
|
54.00
|
55.10
|
54.83
|
18.22
|
13,400
|
|
|
12/9/2020
|
+0.10 / +0.18%
|
56.20
|
56.20
|
54.00
|
55.10
|
54.49
|
18.22
|
10,100
|
|
|
12/8/2020
|
0.00 / 0.00%
|
54.10
|
55.90
|
53.80
|
55.00
|
54.38
|
18.19
|
49,700
|
|
|
12/7/2020
|
+0.10 / +0.18%
|
60.00
|
60.00
|
54.40
|
55.00
|
55.00
|
18.19
|
23,400
|
|
|