|
Closing price on 1/29/2021
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
50.50 |
| Volume |
13,100 |
| Split-adjusted Price |
17.49 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.90 / +1.73%
|
54.00
|
54.00
|
50.50
|
52.90
|
52.71
|
17.49
|
13,100
|
|
|
1/28/2021
|
-1.80 / -3.35%
|
54.00
|
54.00
|
49.50
|
52.00
|
51.41
|
17.19
|
43,700
|
|
|
1/27/2021
|
+0.30 / +0.56%
|
53.70
|
54.90
|
53.10
|
53.80
|
53.66
|
17.79
|
36,900
|
|
|
1/26/2021
|
-1.20 / -2.19%
|
54.60
|
55.00
|
53.50
|
53.50
|
53.71
|
17.69
|
14,800
|
|
|
1/25/2021
|
+0.40 / +0.74%
|
56.00
|
56.00
|
53.50
|
54.70
|
54.02
|
18.09
|
12,600
|
|
|
1/22/2021
|
-0.40 / -0.73%
|
55.00
|
55.00
|
53.50
|
54.30
|
54.48
|
17.96
|
22,800
|
|
|
1/21/2021
|
+0.50 / +0.92%
|
55.00
|
58.50
|
54.10
|
54.70
|
54.65
|
18.09
|
30,900
|
|
|
1/20/2021
|
0.00 / 0.00%
|
55.50
|
59.60
|
53.00
|
54.20
|
53.44
|
17.92
|
83,700
|
|
|
1/19/2021
|
-0.60 / -1.09%
|
55.40
|
55.50
|
52.00
|
54.20
|
54.17
|
17.92
|
67,700
|
|
|
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
|
|
|