|
Closing price on 4/27/2020
|
|
| Open |
50.50 |
| High |
51.70 |
| Low |
44.60 |
| Volume |
20,000 |
| Split-adjusted Price |
14.87 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-1.20 / -2.55%
|
50.50
|
51.70
|
44.60
|
45.80
|
46.73
|
14.87
|
20,000
|
|
|
4/24/2020
|
-2.10 / -4.28%
|
47.50
|
47.50
|
46.70
|
47.00
|
47.01
|
15.26
|
17,600
|
|
|
4/23/2020
|
+0.40 / +0.82%
|
49.00
|
49.80
|
48.80
|
49.10
|
49.12
|
15.29
|
16,600
|
|
|
4/22/2020
|
+0.20 / +0.41%
|
49.00
|
49.00
|
47.50
|
48.70
|
48.01
|
15.17
|
57,000
|
|
|
4/21/2020
|
-2.50 / -4.90%
|
51.50
|
52.00
|
48.00
|
48.50
|
49.25
|
15.10
|
34,400
|
|
|
4/20/2020
|
+1.70 / +3.45%
|
49.40
|
51.80
|
49.30
|
51.00
|
50.38
|
15.88
|
119,000
|
|
|
4/17/2020
|
+1.30 / +2.71%
|
48.10
|
49.30
|
47.30
|
49.30
|
48.40
|
15.35
|
23,500
|
|
|
4/16/2020
|
-0.50 / -1.03%
|
53.00
|
53.00
|
47.40
|
48.00
|
47.97
|
14.95
|
18,100
|
|
|
4/15/2020
|
+1.90 / +4.08%
|
47.00
|
48.60
|
46.60
|
48.50
|
47.67
|
15.10
|
44,000
|
|
|
4/14/2020
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.00
|
46.60
|
46.31
|
14.51
|
7,300
|
|
|
4/13/2020
|
+0.30 / +0.64%
|
45.50
|
47.00
|
45.50
|
47.00
|
46.37
|
14.64
|
15,700
|
|
|
4/10/2020
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.00
|
46.70
|
46.79
|
14.54
|
5,600
|
|
|
4/9/2020
|
+0.70 / +1.52%
|
46.30
|
46.70
|
46.10
|
46.70
|
46.56
|
14.54
|
9,900
|
|
|
4/8/2020
|
+0.20 / +0.44%
|
47.50
|
47.50
|
44.00
|
46.00
|
45.61
|
14.33
|
21,500
|
|
|
4/7/2020
|
+0.30 / +0.66%
|
46.90
|
47.50
|
44.10
|
45.80
|
44.87
|
14.26
|
20,200
|
|
|
4/6/2020
|
+1.30 / +2.94%
|
44.80
|
47.30
|
43.00
|
45.50
|
43.87
|
14.17
|
31,000
|
|
|
4/3/2020
|
+0.20 / +0.45%
|
44.50
|
44.60
|
42.50
|
44.20
|
44.06
|
13.77
|
2,100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
44.00
|
44.60
|
43.90
|
44.00
|
44.22
|
13.70
|
1,700
|
|
|
3/31/2020
|
0.00 / 0.00%
|
44.50
|
44.50
|
40.00
|
44.00
|
41.91
|
13.70
|
16,900
|
|
|
3/30/2020
|
+1.50 / +3.53%
|
43.80
|
44.50
|
42.60
|
44.00
|
43.43
|
13.70
|
4,900
|
|
|
3/27/2020
|
-2.30 / -5.13%
|
44.80
|
44.80
|
42.50
|
42.50
|
43.08
|
13.24
|
4,000
|
|
|
3/26/2020
|
+0.10 / +0.22%
|
48.90
|
48.90
|
44.00
|
44.80
|
44.82
|
13.95
|
2,900
|
|
|
3/25/2020
|
+0.70 / +1.59%
|
48.40
|
48.40
|
44.00
|
44.70
|
44.59
|
13.92
|
3,000
|
|
|
3/24/2020
|
0.00 / 0.00%
|
43.00
|
44.40
|
43.00
|
44.00
|
43.06
|
13.70
|
8,300
|
|
|
3/23/2020
|
-1.90 / -4.14%
|
45.00
|
45.00
|
41.50
|
44.00
|
43.05
|
13.70
|
28,900
|
|
|
3/20/2020
|
-0.10 / -0.22%
|
48.00
|
48.00
|
44.00
|
45.90
|
44.71
|
14.30
|
30,800
|
|
|
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
|
|
|