|
Closing price on 10/28/2021
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
46.70 |
| Volume |
5,300 |
| Split-adjusted Price |
15.54 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
-0.30 / -0.63%
|
47.80
|
47.80
|
46.70
|
47.00
|
46.79
|
15.54
|
5,300
|
|
|
10/27/2021
|
+0.20 / +0.42%
|
47.40
|
47.50
|
46.50
|
47.30
|
46.75
|
15.64
|
20,600
|
|
|
10/26/2021
|
+0.10 / +0.21%
|
47.00
|
47.50
|
46.70
|
47.10
|
46.85
|
15.57
|
7,300
|
|
|
10/25/2021
|
0.00 / 0.00%
|
47.00
|
47.80
|
46.70
|
47.00
|
46.92
|
15.54
|
7,800
|
|
|
10/22/2021
|
-0.30 / -0.63%
|
47.50
|
47.50
|
46.80
|
47.00
|
46.99
|
15.54
|
8,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.80
|
47.30
|
46.92
|
15.64
|
13,300
|
|
|
10/20/2021
|
-0.10 / -0.21%
|
47.40
|
47.90
|
46.50
|
47.30
|
46.84
|
15.64
|
9,500
|
|
|
10/19/2021
|
0.00 / 0.00%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.33
|
15.67
|
1,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
47.40
|
47.90
|
47.00
|
47.40
|
47.22
|
15.67
|
10,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.00
|
47.40
|
47.27
|
15.67
|
5,500
|
|
|
10/14/2021
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.10
|
47.40
|
47.30
|
15.67
|
3,700
|
|
|
10/13/2021
|
+0.30 / +0.64%
|
48.00
|
48.00
|
47.20
|
47.50
|
47.86
|
15.71
|
5,600
|
|
|
10/12/2021
|
+0.10 / +0.21%
|
47.50
|
47.80
|
47.10
|
47.20
|
47.12
|
15.61
|
11,100
|
|
|
10/11/2021
|
-0.50 / -1.05%
|
47.60
|
48.00
|
47.10
|
47.10
|
47.68
|
15.57
|
17,700
|
|
|
10/8/2021
|
+0.30 / +0.63%
|
47.40
|
47.90
|
47.20
|
47.60
|
47.47
|
15.74
|
15,000
|
|
|
10/7/2021
|
0.00 / 0.00%
|
47.30
|
47.50
|
46.80
|
47.30
|
47.10
|
15.64
|
16,200
|
|
|
10/6/2021
|
+0.30 / +0.64%
|
47.40
|
47.60
|
46.70
|
47.30
|
47.05
|
15.64
|
13,200
|
|
|
10/5/2021
|
-0.30 / -0.63%
|
46.90
|
47.20
|
46.80
|
47.00
|
46.88
|
15.54
|
6,400
|
|
|
10/4/2021
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.90
|
47.30
|
47.00
|
15.64
|
2,000
|
|
|
10/1/2021
|
+0.30 / +0.64%
|
46.90
|
47.50
|
46.90
|
47.00
|
47.26
|
15.54
|
8,400
|
|
|
9/30/2021
|
-0.40 / -0.85%
|
46.80
|
47.10
|
46.50
|
46.70
|
46.75
|
15.44
|
11,700
|
|
|
9/29/2021
|
-0.10 / -0.21%
|
47.40
|
47.40
|
46.60
|
47.10
|
46.81
|
15.57
|
11,600
|
|
|
9/28/2021
|
-0.30 / -0.63%
|
47.50
|
47.50
|
46.60
|
47.20
|
46.92
|
15.61
|
13,300
|
|
|
9/27/2021
|
0.00 / 0.00%
|
47.50
|
47.70
|
46.80
|
47.50
|
47.06
|
15.71
|
31,300
|
|
|
9/24/2021
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.80
|
47.50
|
47.12
|
15.71
|
11,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
47.60
|
47.60
|
46.90
|
47.20
|
47.00
|
15.61
|
11,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
47.40
|
47.50
|
47.00
|
47.20
|
47.12
|
15.61
|
14,600
|
|
|
9/21/2021
|
0.00 / 0.00%
|
47.20
|
47.30
|
46.60
|
47.20
|
46.97
|
15.61
|
25,100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
47.70
|
47.90
|
47.10
|
47.20
|
47.28
|
15.61
|
19,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
47.70
|
47.80
|
47.10
|
47.20
|
47.23
|
15.61
|
18,400
|
|
|