|
Closing price on 10/5/2021
|
|
| Open |
46.90 |
| High |
47.20 |
| Low |
46.80 |
| Volume |
6,400 |
| Split-adjusted Price |
15.54 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.30 / -0.63%
|
46.90
|
47.20
|
46.80
|
47.00
|
46.88
|
15.54
|
6,400
|
|
|
10/4/2021
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.90
|
47.30
|
47.00
|
15.64
|
2,000
|
|
|
10/1/2021
|
+0.30 / +0.64%
|
46.90
|
47.50
|
46.90
|
47.00
|
47.26
|
15.54
|
8,400
|
|
|
9/30/2021
|
-0.40 / -0.85%
|
46.80
|
47.10
|
46.50
|
46.70
|
46.75
|
15.44
|
11,700
|
|
|
9/29/2021
|
-0.10 / -0.21%
|
47.40
|
47.40
|
46.60
|
47.10
|
46.81
|
15.57
|
11,600
|
|
|
9/28/2021
|
-0.30 / -0.63%
|
47.50
|
47.50
|
46.60
|
47.20
|
46.92
|
15.61
|
13,300
|
|
|
9/27/2021
|
0.00 / 0.00%
|
47.50
|
47.70
|
46.80
|
47.50
|
47.06
|
15.71
|
31,300
|
|
|
9/24/2021
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.80
|
47.50
|
47.12
|
15.71
|
11,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
47.60
|
47.60
|
46.90
|
47.20
|
47.00
|
15.61
|
11,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
47.40
|
47.50
|
47.00
|
47.20
|
47.12
|
15.61
|
14,600
|
|
|
9/21/2021
|
0.00 / 0.00%
|
47.20
|
47.30
|
46.60
|
47.20
|
46.97
|
15.61
|
25,100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
47.70
|
47.90
|
47.10
|
47.20
|
47.28
|
15.61
|
19,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
47.70
|
47.80
|
47.10
|
47.20
|
47.23
|
15.61
|
18,400
|
|
|
9/16/2021
|
+0.20 / +0.43%
|
47.60
|
47.70
|
47.20
|
47.20
|
47.42
|
15.61
|
16,300
|
|
|
9/15/2021
|
0.00 / 0.00%
|
47.00
|
47.70
|
46.70
|
47.00
|
47.14
|
15.54
|
24,100
|
|
|
9/14/2021
|
-0.80 / -1.67%
|
47.50
|
47.90
|
47.00
|
47.00
|
47.28
|
15.54
|
16,900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
48.20
|
48.20
|
47.00
|
47.80
|
47.42
|
15.81
|
21,300
|
|
|
9/10/2021
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.20
|
47.80
|
47.43
|
15.81
|
19,100
|
|
|
9/9/2021
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.00
|
47.70
|
47.25
|
15.77
|
19,300
|
|
|
9/8/2021
|
-0.40 / -0.83%
|
48.20
|
48.20
|
47.10
|
47.60
|
47.39
|
15.74
|
23,000
|
|
|
9/7/2021
|
-0.30 / -0.62%
|
48.30
|
48.30
|
47.30
|
48.00
|
47.55
|
15.87
|
32,700
|
|
|
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
|
|
|