|
Closing price on 3/5/2020
|
|
| Open |
52.80 |
| High |
52.80 |
| Low |
47.50 |
| Volume |
8,485 |
| Split-adjusted Price |
15.01 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
-1.70 / -3.45%
|
49.30
|
49.50
|
47.20
|
47.60
|
48.14
|
14.82
|
97,200
|
|
|
2/5/2020
|
-3.70 / -6.98%
|
53.00
|
53.00
|
48.60
|
49.30
|
49.27
|
15.35
|
44,300
|
|
|
2/4/2020
|
-5.80 / -9.86%
|
60.90
|
61.00
|
53.00
|
53.00
|
54.57
|
16.51
|
56,100
|
|
|
2/3/2020
|
+5.30 / +9.91%
|
56.00
|
58.80
|
55.90
|
58.80
|
58.70
|
18.31
|
228,200
|
|
|
1/31/2020
|
+4.80 / +9.86%
|
48.70
|
53.50
|
48.70
|
53.50
|
52.23
|
16.66
|
139,000
|
|
|
1/30/2020
|
+0.70 / +1.46%
|
48.20
|
49.90
|
48.00
|
48.70
|
48.37
|
15.17
|
10,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.90
|
48.00
|
48.05
|
14.95
|
7,800
|
|
|
1/21/2020
|
+0.50 / +1.05%
|
48.00
|
48.90
|
47.50
|
48.00
|
48.04
|
14.95
|
11,800
|
|
|
1/20/2020
|
-0.50 / -1.04%
|
47.80
|
49.00
|
47.10
|
47.50
|
47.61
|
14.79
|
6,800
|
|
|
1/17/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
48.00
|
47.47
|
14.95
|
3,300
|
|
|