|
Closing price on 1/9/2020
|
|
| Open |
49.20 |
| High |
49.20 |
| Low |
48.00 |
| Volume |
4,200 |
| Split-adjusted Price |
15.23 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.80 / +1.66%
|
49.20
|
49.20
|
48.00
|
48.90
|
48.57
|
15.23
|
4,200
|
|
|
1/8/2020
|
+0.10 / +0.21%
|
48.60
|
48.60
|
48.00
|
48.10
|
48.01
|
14.98
|
6,200
|
|
|
1/7/2020
|
-0.10 / -0.21%
|
48.80
|
48.80
|
47.60
|
48.00
|
47.81
|
14.95
|
8,000
|
|
|
1/6/2020
|
-0.40 / -0.82%
|
49.60
|
49.60
|
48.00
|
48.10
|
48.09
|
14.98
|
4,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
48.20
|
48.50
|
47.90
|
48.50
|
48.05
|
15.10
|
9,600
|
|
|
1/2/2020
|
-0.10 / -0.21%
|
49.30
|
49.30
|
48.00
|
48.50
|
48.41
|
15.10
|
9,900
|
|
|
12/31/2019
|
+0.10 / +0.21%
|
48.00
|
49.60
|
48.00
|
48.60
|
48.13
|
15.14
|
4,400
|
|
|
12/30/2019
|
-0.40 / -0.82%
|
49.80
|
50.90
|
48.20
|
48.50
|
49.45
|
15.10
|
3,700
|
|
|
12/27/2019
|
+0.10 / +0.20%
|
49.70
|
49.70
|
48.90
|
48.90
|
49.21
|
15.23
|
7,000
|
|
|
12/26/2019
|
+1.20 / +2.52%
|
47.80
|
49.90
|
47.80
|
48.80
|
48.42
|
15.20
|
24,700
|
|
|
12/25/2019
|
-0.30 / -0.63%
|
48.50
|
49.00
|
47.00
|
47.60
|
47.35
|
14.82
|
13,500
|
|
|
12/24/2019
|
+0.30 / +0.63%
|
47.60
|
52.30
|
47.60
|
47.90
|
47.91
|
14.92
|
6,600
|
|
|
12/23/2019
|
-0.40 / -0.83%
|
47.50
|
47.80
|
47.20
|
47.60
|
47.38
|
14.82
|
10,900
|
|
|
12/20/2019
|
-0.40 / -0.83%
|
48.40
|
48.80
|
47.20
|
48.00
|
47.73
|
14.95
|
25,100
|
|
|
12/19/2019
|
+0.40 / +0.83%
|
49.70
|
49.70
|
48.00
|
48.40
|
48.74
|
15.07
|
9,600
|
|
|
12/18/2019
|
-1.60 / -3.23%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.06
|
14.95
|
9,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
49.50
|
50.60
|
48.20
|
49.60
|
48.93
|
15.45
|
8,000
|
|
|
12/16/2019
|
-0.10 / -0.20%
|
49.60
|
49.90
|
47.30
|
49.60
|
48.46
|
15.45
|
55,700
|
|
|
12/13/2019
|
-0.30 / -0.60%
|
49.00
|
50.00
|
49.00
|
49.70
|
49.58
|
15.48
|
19,300
|
|
|
12/12/2019
|
-0.10 / -0.20%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.25
|
15.57
|
4,300
|
|
|
12/11/2019
|
-0.10 / -0.20%
|
50.00
|
50.40
|
49.50
|
50.10
|
50.21
|
15.60
|
12,200
|
|
|
12/10/2019
|
0.00 / 0.00%
|
50.30
|
50.70
|
49.30
|
50.20
|
50.08
|
15.63
|
25,389
|
|
|
12/9/2019
|
-0.40 / -0.79%
|
50.80
|
50.80
|
49.50
|
50.20
|
49.88
|
15.63
|
6,600
|
|
|
12/6/2019
|
0.00 / 0.00%
|
50.90
|
50.90
|
49.60
|
50.60
|
50.50
|
15.76
|
11,800
|
|
|
12/5/2019
|
+0.40 / +0.80%
|
50.00
|
51.00
|
49.80
|
50.60
|
50.30
|
15.76
|
10,000
|
|
|
12/4/2019
|
-0.70 / -1.38%
|
50.00
|
51.30
|
49.70
|
50.20
|
50.79
|
15.63
|
13,900
|
|
|
12/3/2019
|
+0.90 / +1.80%
|
51.90
|
51.90
|
49.60
|
50.90
|
50.16
|
15.85
|
7,800
|
|
|
12/2/2019
|
-0.90 / -1.77%
|
51.00
|
52.90
|
50.00
|
50.00
|
50.87
|
15.57
|
10,600
|
|
|
11/29/2019
|
+0.40 / +0.79%
|
51.00
|
55.50
|
50.90
|
50.90
|
52.29
|
15.85
|
27,300
|
|
|
11/28/2019
|
-0.40 / -0.79%
|
51.80
|
51.80
|
49.40
|
50.50
|
49.81
|
15.73
|
13,600
|
|
|