|
Closing price on 5/21/2021
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
47.50 |
| Volume |
7,400 |
| Split-adjusted Price |
16.17 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
-0.10 / -0.20%
|
49.40
|
49.40
|
47.50
|
48.90
|
48.38
|
16.17
|
7,400
|
|
|
5/20/2021
|
+0.40 / +0.82%
|
48.60
|
49.40
|
48.20
|
49.00
|
48.80
|
16.20
|
2,500
|
|
|
5/19/2021
|
+0.10 / +0.21%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.66
|
16.07
|
8,900
|
|
|
5/18/2021
|
-1.00 / -2.02%
|
50.00
|
50.00
|
48.20
|
48.50
|
48.65
|
16.04
|
6,400
|
|
|
5/17/2021
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.09
|
16.37
|
1,600
|
|
|
5/14/2021
|
-0.20 / -0.40%
|
50.00
|
51.00
|
49.00
|
49.80
|
49.29
|
16.47
|
12,000
|
|
|
5/13/2021
|
-0.30 / -0.60%
|
55.30
|
55.30
|
49.00
|
50.00
|
49.36
|
16.53
|
5,300
|
|
|
5/12/2021
|
+0.30 / +0.60%
|
50.50
|
50.50
|
49.00
|
50.30
|
49.48
|
16.63
|
4,100
|
|
|
5/11/2021
|
+1.10 / +2.25%
|
49.10
|
50.50
|
48.40
|
50.00
|
49.17
|
16.53
|
14,700
|
|
|
5/10/2021
|
-0.10 / -0.20%
|
49.20
|
49.30
|
48.20
|
48.90
|
48.57
|
16.17
|
15,400
|
|
|
5/7/2021
|
0.00 / 0.00%
|
49.00
|
49.30
|
48.70
|
49.00
|
49.01
|
16.20
|
800
|
|
|
5/6/2021
|
-0.20 / -0.41%
|
49.30
|
49.30
|
49.00
|
49.00
|
49.10
|
16.20
|
300
|
|
|
5/5/2021
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.20
|
49.16
|
16.27
|
2,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
49.30
|
49.09
|
16.30
|
3,600
|
|
|
4/29/2021
|
+0.30 / +0.61%
|
49.00
|
49.30
|
48.80
|
49.30
|
48.96
|
16.30
|
2,100
|
|
|
4/28/2021
|
-0.40 / -0.81%
|
49.40
|
49.50
|
49.00
|
49.00
|
49.37
|
16.20
|
1,900
|
|
|
4/27/2021
|
+0.40 / +0.82%
|
50.00
|
50.00
|
48.80
|
49.40
|
49.67
|
16.33
|
28,600
|
|
|
4/26/2021
|
-0.50 / -1.01%
|
51.00
|
51.00
|
48.50
|
49.00
|
48.92
|
16.20
|
4,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
49.50
|
49.90
|
49.00
|
49.50
|
49.24
|
16.37
|
4,900
|
|
|
4/22/2021
|
-1.40 / -2.75%
|
50.90
|
50.90
|
49.20
|
49.50
|
49.52
|
16.37
|
5,000
|
|
|
4/20/2021
|
-0.10 / -0.20%
|
50.20
|
51.10
|
49.80
|
50.90
|
50.34
|
16.83
|
6,400
|
|
|
4/19/2021
|
-0.40 / -0.78%
|
52.00
|
52.80
|
50.00
|
51.00
|
50.38
|
16.86
|
5,000
|
|
|
4/16/2021
|
-0.30 / -0.58%
|
51.20
|
51.80
|
49.50
|
51.40
|
50.41
|
17.00
|
23,500
|
|
|
4/15/2021
|
+0.50 / +0.98%
|
52.00
|
52.00
|
51.00
|
51.70
|
51.25
|
17.10
|
10,200
|
|
|
4/14/2021
|
-0.80 / -1.54%
|
52.10
|
52.10
|
51.00
|
51.20
|
51.50
|
16.93
|
10,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
52.10
|
52.10
|
51.30
|
52.00
|
51.85
|
17.19
|
4,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.30
|
52.00
|
51.65
|
17.19
|
7,600
|
|
|
4/9/2021
|
-0.30 / -0.57%
|
52.50
|
52.50
|
51.50
|
52.00
|
51.83
|
17.19
|
3,600
|
|
|
4/8/2021
|
0.00 / 0.00%
|
52.50
|
52.80
|
51.50
|
52.30
|
51.58
|
17.29
|
16,000
|
|
|
4/7/2021
|
+0.10 / +0.19%
|
52.80
|
52.80
|
51.80
|
52.30
|
52.03
|
17.29
|
6,000
|
|
|