|
Closing price on 3/19/2020
|
|
| Open |
45.50 |
| High |
46.00 |
| Low |
42.00 |
| Volume |
22,840 |
| Split-adjusted Price |
14.33 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.20 / -0.43%
|
45.50
|
46.00
|
42.00
|
46.00
|
43.84
|
14.33
|
22,840
|
|
|
3/18/2020
|
+0.10 / +0.22%
|
46.00
|
46.30
|
45.50
|
46.20
|
46.00
|
14.39
|
20,365
|
|
|
3/17/2020
|
+0.10 / +0.22%
|
46.00
|
46.20
|
45.20
|
46.10
|
45.90
|
14.36
|
19,100
|
|
|
3/16/2020
|
0.00 / 0.00%
|
46.30
|
46.50
|
45.50
|
46.00
|
46.16
|
14.33
|
26,600
|
|
|
3/13/2020
|
0.00 / 0.00%
|
50.60
|
50.60
|
45.00
|
46.00
|
46.26
|
14.33
|
18,200
|
|
|
3/12/2020
|
-1.40 / -2.95%
|
50.00
|
50.00
|
45.50
|
46.00
|
46.16
|
14.33
|
34,500
|
|
|
3/11/2020
|
0.00 / 0.00%
|
47.60
|
47.70
|
46.40
|
47.40
|
46.96
|
14.76
|
52,500
|
|
|
3/10/2020
|
-0.30 / -0.63%
|
50.00
|
50.00
|
46.70
|
47.40
|
46.91
|
14.76
|
5,000
|
|
|
3/9/2020
|
-0.70 / -1.45%
|
50.00
|
50.00
|
46.90
|
47.70
|
47.48
|
14.86
|
19,300
|
|
|
3/6/2020
|
+0.20 / +0.41%
|
48.20
|
49.90
|
48.00
|
48.40
|
48.31
|
15.07
|
4,100
|
|
|
3/5/2020
|
+0.20 / +0.42%
|
52.80
|
52.80
|
47.50
|
48.20
|
47.84
|
15.01
|
8,485
|
|
|
3/4/2020
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.30
|
48.00
|
47.56
|
14.95
|
14,100
|
|
|
3/3/2020
|
+1.00 / +2.13%
|
47.80
|
48.20
|
47.40
|
48.00
|
47.89
|
14.95
|
24,000
|
|
|
3/2/2020
|
+0.10 / +0.21%
|
47.90
|
47.90
|
46.80
|
47.00
|
47.11
|
14.64
|
13,100
|
|
|
2/28/2020
|
+0.90 / +1.96%
|
48.30
|
48.30
|
46.20
|
46.90
|
46.93
|
14.61
|
17,300
|
|
|
2/27/2020
|
-0.80 / -1.71%
|
46.80
|
46.90
|
45.90
|
46.00
|
46.24
|
14.33
|
47,800
|
|
|
2/26/2020
|
-0.60 / -1.27%
|
47.60
|
47.70
|
46.70
|
46.80
|
47.01
|
14.58
|
32,200
|
|
|
2/25/2020
|
-0.60 / -1.25%
|
48.00
|
48.50
|
47.40
|
47.40
|
47.66
|
14.76
|
17,000
|
|
|
2/24/2020
|
+0.60 / +1.27%
|
47.50
|
48.50
|
47.50
|
48.00
|
47.88
|
14.95
|
44,000
|
|
|
2/21/2020
|
+0.20 / +0.42%
|
48.30
|
48.30
|
47.30
|
47.40
|
47.64
|
14.76
|
15,600
|
|
|
2/20/2020
|
-0.30 / -0.63%
|
48.00
|
48.40
|
47.20
|
47.20
|
47.44
|
14.70
|
21,800
|
|
|
2/19/2020
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.30
|
47.50
|
47.50
|
14.79
|
39,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.20
|
47.50
|
47.49
|
14.79
|
23,400
|
|
|
2/17/2020
|
-0.20 / -0.42%
|
48.40
|
48.40
|
47.50
|
47.50
|
47.64
|
14.79
|
8,000
|
|
|
2/14/2020
|
+0.10 / +0.21%
|
48.80
|
48.80
|
47.50
|
47.70
|
47.77
|
14.86
|
17,900
|
|
|
2/13/2020
|
-0.40 / -0.83%
|
47.50
|
48.20
|
47.50
|
47.60
|
47.73
|
14.82
|
20,800
|
|
|
2/12/2020
|
-0.50 / -1.03%
|
48.60
|
49.00
|
47.50
|
48.00
|
47.93
|
14.95
|
31,920
|
|
|
2/11/2020
|
-0.70 / -1.42%
|
49.00
|
50.00
|
48.00
|
48.50
|
48.92
|
15.10
|
24,100
|
|
|
2/10/2020
|
+1.10 / +2.29%
|
48.20
|
49.90
|
48.20
|
49.20
|
49.26
|
15.32
|
45,100
|
|
|
2/7/2020
|
+0.50 / +1.05%
|
49.10
|
49.10
|
47.80
|
48.10
|
48.28
|
14.98
|
29,215
|
|
|