|
Closing price on 8/19/2021
|
|
| Open |
49.90 |
| High |
49.90 |
| Low |
48.50 |
| Volume |
17,800 |
| Split-adjusted Price |
16.07 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.10 / +0.21%
|
49.90
|
49.90
|
48.50
|
48.60
|
48.93
|
16.07
|
17,800
|
|
|
8/18/2021
|
+1.40 / +2.97%
|
46.40
|
49.90
|
46.40
|
48.50
|
48.36
|
16.04
|
73,900
|
|
|
8/17/2021
|
+0.10 / +0.21%
|
47.00
|
47.20
|
46.70
|
47.10
|
46.94
|
15.57
|
9,800
|
|
|
8/16/2021
|
-0.20 / -0.42%
|
47.10
|
47.20
|
46.70
|
47.00
|
46.90
|
15.54
|
11,300
|
|
|
8/13/2021
|
+0.10 / +0.21%
|
47.30
|
47.30
|
46.60
|
47.20
|
47.00
|
15.61
|
3,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
46.80
|
47.10
|
46.50
|
47.10
|
46.77
|
15.57
|
6,200
|
|
|
8/11/2021
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.80
|
47.10
|
47.14
|
15.57
|
2,800
|
|
|
8/10/2021
|
+0.10 / +0.21%
|
47.30
|
47.30
|
46.70
|
47.10
|
46.87
|
15.57
|
11,500
|
|
|
8/9/2021
|
+0.20 / +0.43%
|
46.80
|
47.40
|
46.80
|
47.00
|
47.19
|
15.54
|
3,200
|
|
|
8/6/2021
|
+0.20 / +0.43%
|
47.00
|
47.00
|
46.60
|
46.80
|
46.72
|
15.48
|
6,400
|
|
|
8/5/2021
|
-0.80 / -1.69%
|
47.50
|
47.50
|
46.60
|
46.60
|
46.97
|
15.41
|
3,300
|
|
|
8/4/2021
|
+0.20 / +0.42%
|
47.20
|
47.50
|
46.80
|
47.40
|
47.12
|
15.67
|
5,900
|
|
|
8/3/2021
|
+0.20 / +0.43%
|
47.00
|
47.20
|
46.60
|
47.20
|
46.86
|
15.61
|
3,500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
46.50
|
47.30
|
46.30
|
47.00
|
46.81
|
15.54
|
4,700
|
|
|
7/30/2021
|
+0.30 / +0.64%
|
47.30
|
47.30
|
46.30
|
47.00
|
46.90
|
15.54
|
2,900
|
|
|
7/29/2021
|
-0.70 / -1.48%
|
47.40
|
47.40
|
46.40
|
46.70
|
47.05
|
15.44
|
6,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
47.30
|
47.40
|
47.20
|
47.40
|
47.20
|
15.67
|
1,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.50
|
47.40
|
47.00
|
15.67
|
2,000
|
|
|
7/26/2021
|
-0.10 / -0.21%
|
47.30
|
47.50
|
46.30
|
47.40
|
47.06
|
15.67
|
1,700
|
|
|
7/23/2021
|
+0.10 / +0.21%
|
47.40
|
47.50
|
47.00
|
47.50
|
47.33
|
15.71
|
1,500
|
|
|
7/22/2021
|
+0.40 / +0.85%
|
50.00
|
50.00
|
47.40
|
47.40
|
50.00
|
15.67
|
400
|
|
|
7/21/2021
|
-0.40 / -0.84%
|
47.50
|
47.50
|
46.40
|
47.00
|
46.67
|
15.54
|
3,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
47.40
|
47.50
|
47.00
|
47.40
|
47.31
|
15.67
|
2,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
47.30
|
47.40
|
46.30
|
47.40
|
46.47
|
15.67
|
1,700
|
|
|
7/16/2021
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.60
|
47.40
|
46.67
|
15.67
|
1,800
|
|
|
7/15/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
15.71
|
100
|
|
|
7/14/2021
|
+0.50 / +1.06%
|
47.40
|
48.00
|
46.40
|
47.50
|
46.94
|
15.71
|
9,800
|
|
|
7/13/2021
|
+0.50 / +1.08%
|
47.40
|
47.40
|
46.50
|
47.00
|
46.55
|
15.54
|
5,500
|
|
|
7/12/2021
|
-0.90 / -1.90%
|
47.40
|
47.40
|
46.20
|
46.50
|
46.69
|
15.38
|
12,400
|
|
|
7/9/2021
|
-0.40 / -0.84%
|
47.80
|
47.80
|
46.80
|
47.40
|
47.09
|
15.67
|
7,900
|
|
|