|
Closing price on 6/18/2021
|
|
| Open |
48.40 |
| High |
49.40 |
| Low |
47.60 |
| Volume |
15,200 |
| Split-adjusted Price |
14.55 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
0.00 / 0.00%
|
48.40
|
49.40
|
47.60
|
48.40
|
48.08
|
14.55
|
15,200
|
|
|
6/17/2021
|
+0.30 / +0.62%
|
48.50
|
48.90
|
48.00
|
48.40
|
48.45
|
14.55
|
5,800
|
|
|
6/16/2021
|
+0.10 / +0.21%
|
48.00
|
48.40
|
47.50
|
48.10
|
47.82
|
14.46
|
7,800
|
|
|
6/15/2021
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.00
|
48.06
|
14.43
|
3,100
|
|
|
6/14/2021
|
-0.70 / -1.44%
|
49.50
|
49.50
|
47.60
|
48.00
|
48.13
|
14.43
|
18,700
|
|
|
6/11/2021
|
-0.30 / -0.61%
|
49.00
|
49.00
|
47.60
|
48.70
|
48.26
|
14.64
|
13,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
49.90
|
49.90
|
47.70
|
49.00
|
48.13
|
14.73
|
3,200
|
|
|
6/9/2021
|
+0.50 / +1.03%
|
50.00
|
50.00
|
47.30
|
49.00
|
47.86
|
14.73
|
9,800
|
|
|
6/8/2021
|
-1.30 / -2.61%
|
51.00
|
51.00
|
48.50
|
48.50
|
49.06
|
14.58
|
6,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.00
|
49.80
|
49.94
|
14.97
|
16,400
|
|
|
6/4/2021
|
+1.00 / +2.05%
|
49.00
|
49.90
|
48.50
|
49.80
|
49.05
|
14.97
|
61,300
|
|
|
6/3/2021
|
+0.80 / +1.67%
|
49.00
|
49.00
|
48.00
|
48.80
|
48.36
|
14.67
|
6,100
|
|
|
6/2/2021
|
-0.40 / -0.83%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.24
|
14.43
|
10,800
|
|
|
6/1/2021
|
+0.60 / +1.26%
|
52.50
|
52.50
|
47.90
|
48.40
|
48.21
|
14.55
|
3,900
|
|
|
5/31/2021
|
-0.70 / -1.44%
|
47.80
|
49.00
|
47.60
|
47.80
|
48.11
|
14.37
|
7,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.80
|
48.50
|
48.18
|
14.58
|
17,600
|
|
|
5/27/2021
|
-0.40 / -0.82%
|
48.90
|
48.90
|
47.20
|
48.50
|
47.79
|
14.58
|
6,800
|
|
|
5/26/2021
|
0.00 / 0.00%
|
48.90
|
48.90
|
47.60
|
48.90
|
48.04
|
14.70
|
5,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.00
|
48.90
|
48.31
|
14.70
|
6,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.20
|
48.90
|
48.42
|
14.70
|
5,700
|
|
|
5/21/2021
|
-0.10 / -0.20%
|
49.40
|
49.40
|
47.50
|
48.90
|
48.38
|
14.70
|
7,400
|
|
|
5/20/2021
|
+0.40 / +0.82%
|
48.60
|
49.40
|
48.20
|
49.00
|
48.80
|
14.73
|
2,500
|
|
|
5/19/2021
|
+0.10 / +0.21%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.66
|
14.61
|
8,900
|
|
|
5/18/2021
|
-1.00 / -2.02%
|
50.00
|
50.00
|
48.20
|
48.50
|
48.65
|
14.58
|
6,400
|
|
|
5/17/2021
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.09
|
14.88
|
1,600
|
|
|
5/14/2021
|
-0.20 / -0.40%
|
50.00
|
51.00
|
49.00
|
49.80
|
49.29
|
14.97
|
12,000
|
|
|
5/13/2021
|
-0.30 / -0.60%
|
55.30
|
55.30
|
49.00
|
50.00
|
49.36
|
15.03
|
5,300
|
|
|
5/12/2021
|
+0.30 / +0.60%
|
50.50
|
50.50
|
49.00
|
50.30
|
49.48
|
15.12
|
4,100
|
|
|
5/11/2021
|
+1.10 / +2.25%
|
49.10
|
50.50
|
48.40
|
50.00
|
49.17
|
15.03
|
14,700
|
|
|
5/10/2021
|
-0.10 / -0.20%
|
49.20
|
49.30
|
48.20
|
48.90
|
48.57
|
14.70
|
15,400
|
|
|