|
Closing price on 2/7/2020
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
47.80 |
| Volume |
29,215 |
| Split-adjusted Price |
13.62 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.50 / +1.05%
|
49.10
|
49.10
|
47.80
|
48.10
|
48.28
|
13.62
|
29,215
|
|
|
2/6/2020
|
-1.70 / -3.45%
|
49.30
|
49.50
|
47.20
|
47.60
|
48.14
|
13.48
|
97,200
|
|
|
2/5/2020
|
-3.70 / -6.98%
|
53.00
|
53.00
|
48.60
|
49.30
|
49.27
|
13.96
|
44,300
|
|
|
2/4/2020
|
-5.80 / -9.86%
|
60.90
|
61.00
|
53.00
|
53.00
|
54.57
|
15.00
|
56,100
|
|
|
2/3/2020
|
+5.30 / +9.91%
|
56.00
|
58.80
|
55.90
|
58.80
|
58.70
|
16.65
|
228,200
|
|
|
1/31/2020
|
+4.80 / +9.86%
|
48.70
|
53.50
|
48.70
|
53.50
|
52.23
|
15.15
|
139,000
|
|
|
1/30/2020
|
+0.70 / +1.46%
|
48.20
|
49.90
|
48.00
|
48.70
|
48.37
|
13.79
|
10,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.90
|
48.00
|
48.05
|
13.59
|
7,800
|
|
|
1/21/2020
|
+0.50 / +1.05%
|
48.00
|
48.90
|
47.50
|
48.00
|
48.04
|
13.59
|
11,800
|
|
|
1/20/2020
|
-0.50 / -1.04%
|
47.80
|
49.00
|
47.10
|
47.50
|
47.61
|
13.45
|
6,800
|
|
|
1/17/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
48.00
|
47.47
|
13.59
|
3,300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.80
|
48.00
|
47.83
|
13.59
|
1,200
|
|
|
1/15/2020
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.54
|
13.59
|
4,400
|
|
|
1/14/2020
|
-0.80 / -1.65%
|
48.30
|
48.60
|
47.70
|
47.70
|
48.53
|
13.50
|
5,900
|
|
|
1/13/2020
|
+0.20 / +0.41%
|
49.80
|
49.80
|
48.50
|
48.50
|
49.37
|
13.73
|
300
|
|
|
1/10/2020
|
-0.60 / -1.23%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.32
|
13.67
|
4,500
|
|
|
1/9/2020
|
+0.80 / +1.66%
|
49.20
|
49.20
|
48.00
|
48.90
|
48.57
|
13.84
|
4,200
|
|
|
1/8/2020
|
+0.10 / +0.21%
|
48.60
|
48.60
|
48.00
|
48.10
|
48.01
|
13.62
|
6,200
|
|
|
1/7/2020
|
-0.10 / -0.21%
|
48.80
|
48.80
|
47.60
|
48.00
|
47.81
|
13.59
|
8,000
|
|
|
1/6/2020
|
-0.40 / -0.82%
|
49.60
|
49.60
|
48.00
|
48.10
|
48.09
|
13.62
|
4,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
48.20
|
48.50
|
47.90
|
48.50
|
48.05
|
13.73
|
9,600
|
|
|
1/2/2020
|
-0.10 / -0.21%
|
49.30
|
49.30
|
48.00
|
48.50
|
48.41
|
13.73
|
9,900
|
|
|
12/31/2019
|
+0.10 / +0.21%
|
48.00
|
49.60
|
48.00
|
48.60
|
48.13
|
13.76
|
4,400
|
|
|
12/30/2019
|
-0.40 / -0.82%
|
49.80
|
50.90
|
48.20
|
48.50
|
49.45
|
13.73
|
3,700
|
|
|
12/27/2019
|
+0.10 / +0.20%
|
49.70
|
49.70
|
48.90
|
48.90
|
49.21
|
13.84
|
7,000
|
|
|
12/26/2019
|
+1.20 / +2.52%
|
47.80
|
49.90
|
47.80
|
48.80
|
48.42
|
13.82
|
24,700
|
|
|
12/25/2019
|
-0.30 / -0.63%
|
48.50
|
49.00
|
47.00
|
47.60
|
47.35
|
13.48
|
13,500
|
|
|
12/24/2019
|
+0.30 / +0.63%
|
47.60
|
52.30
|
47.60
|
47.90
|
47.91
|
13.56
|
6,600
|
|
|
12/23/2019
|
-0.40 / -0.83%
|
47.50
|
47.80
|
47.20
|
47.60
|
47.38
|
13.48
|
10,900
|
|
|
12/20/2019
|
-0.40 / -0.83%
|
48.40
|
48.80
|
47.20
|
48.00
|
47.73
|
13.59
|
25,100
|
|
|