|
Closing price on 9/6/2021
|
|
| Open |
48.60 |
| High |
49.20 |
| Low |
47.60 |
| Volume |
57,100 |
| Split-adjusted Price |
15.97 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
-0.50 / -1.02%
|
48.60
|
49.20
|
47.60
|
48.30
|
47.90
|
15.97
|
57,100
|
|
|
9/1/2021
|
-2.00 / -3.94%
|
52.00
|
55.00
|
47.20
|
48.80
|
48.55
|
16.14
|
48,400
|
|
|
8/31/2021
|
-0.50 / -0.97%
|
51.30
|
52.00
|
50.20
|
50.80
|
51.59
|
16.80
|
41,600
|
|
|
8/30/2021
|
+2.00 / +4.06%
|
49.30
|
51.80
|
49.30
|
51.30
|
50.82
|
16.96
|
107,200
|
|
|
8/27/2021
|
+2.30 / +4.89%
|
47.20
|
49.50
|
47.20
|
49.30
|
48.89
|
16.30
|
99,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
47.10
|
47.20
|
46.50
|
47.00
|
46.88
|
15.54
|
8,000
|
|
|
8/25/2021
|
-0.40 / -0.84%
|
46.50
|
47.20
|
46.50
|
47.00
|
46.58
|
15.54
|
7,900
|
|
|
8/24/2021
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.20
|
47.40
|
46.56
|
15.67
|
9,310
|
|
|
8/23/2021
|
-1.20 / -2.46%
|
49.00
|
49.00
|
46.80
|
47.60
|
47.48
|
15.74
|
26,600
|
|
|
8/20/2021
|
+0.20 / +0.41%
|
53.40
|
53.40
|
48.00
|
48.80
|
48.63
|
16.14
|
19,000
|
|
|
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
|
|
|