|
Closing price on 8/5/2021
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
46.60 |
| Volume |
3,300 |
| Split-adjusted Price |
15.41 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2021
|
-0.10 / -0.21%
|
48.40
|
48.40
|
47.20
|
47.80
|
47.60
|
15.81
|
2,500
|
|
|
7/7/2021
|
-0.20 / -0.42%
|
48.00
|
48.50
|
47.10
|
47.90
|
47.50
|
15.84
|
4,400
|
|
|
7/6/2021
|
0.00 / 0.00%
|
48.40
|
48.50
|
47.90
|
48.10
|
48.00
|
15.91
|
2,000
|
|
|
7/5/2021
|
-0.40 / -0.82%
|
48.00
|
48.30
|
47.50
|
48.10
|
47.89
|
15.91
|
1,900
|
|
|
7/2/2021
|
+0.50 / +1.04%
|
47.40
|
48.50
|
47.30
|
48.50
|
47.64
|
16.04
|
14,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
47.60
|
48.30
|
47.40
|
48.00
|
47.81
|
15.87
|
10,507
|
|
|
6/30/2021
|
-0.30 / -0.62%
|
48.30
|
48.40
|
47.40
|
48.00
|
47.69
|
15.87
|
2,600
|
|
|
6/29/2021
|
-0.10 / -0.21%
|
47.60
|
48.40
|
47.60
|
48.30
|
47.76
|
15.97
|
11,600
|
|
|
6/28/2021
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
16.00
|
200
|
|
|
6/25/2021
|
+0.10 / +0.21%
|
48.90
|
48.90
|
47.70
|
48.40
|
47.92
|
16.00
|
2,400
|
|
|