|
Closing price on 5/21/2020
|
|
| Open |
45.90 |
| High |
46.00 |
| Low |
45.30 |
| Volume |
17,800 |
| Split-adjusted Price |
14.87 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.20 / -0.43%
|
45.90
|
46.00
|
45.30
|
45.80
|
45.52
|
14.87
|
17,800
|
|
|
5/20/2020
|
-0.20 / -0.43%
|
45.50
|
46.20
|
45.50
|
46.00
|
45.70
|
14.93
|
9,100
|
|
|
5/19/2020
|
-0.30 / -0.65%
|
46.80
|
46.80
|
45.40
|
46.20
|
45.76
|
15.00
|
46,300
|
|
|
5/18/2020
|
-0.20 / -0.43%
|
47.30
|
47.30
|
45.50
|
46.50
|
46.23
|
15.10
|
14,100
|
|
|
5/15/2020
|
+0.10 / +0.21%
|
46.90
|
47.40
|
46.00
|
46.70
|
46.54
|
15.16
|
17,900
|
|
|
5/14/2020
|
+1.00 / +2.19%
|
46.30
|
46.70
|
45.60
|
46.60
|
46.15
|
15.13
|
15,600
|
|
|
5/13/2020
|
-1.00 / -2.15%
|
46.70
|
46.80
|
45.60
|
45.60
|
46.12
|
14.80
|
11,900
|
|
|
5/12/2020
|
+0.20 / +0.43%
|
46.00
|
46.80
|
45.30
|
46.60
|
46.11
|
15.13
|
29,700
|
|
|
5/11/2020
|
+0.40 / +0.87%
|
46.20
|
46.70
|
45.80
|
46.40
|
46.26
|
15.06
|
8,300
|
|
|
5/8/2020
|
+0.40 / +0.88%
|
45.90
|
46.90
|
45.20
|
46.00
|
45.83
|
14.93
|
29,900
|
|
|
5/7/2020
|
+0.60 / +1.33%
|
45.50
|
46.00
|
45.00
|
45.60
|
45.15
|
14.80
|
13,800
|
|
|
5/6/2020
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.41
|
14.61
|
14,100
|
|
|
5/5/2020
|
-0.10 / -0.22%
|
46.00
|
46.10
|
45.00
|
46.00
|
45.29
|
14.93
|
15,300
|
|
|
5/4/2020
|
-0.10 / -0.22%
|
47.50
|
47.50
|
45.50
|
46.10
|
46.62
|
14.97
|
7,700
|
|
|
4/29/2020
|
+0.40 / +0.87%
|
46.90
|
47.00
|
45.50
|
46.20
|
46.21
|
15.00
|
33,200
|
|
|
4/28/2020
|
0.00 / 0.00%
|
45.50
|
46.50
|
44.00
|
45.80
|
45.32
|
14.87
|
35,700
|
|
|
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
|
|
|