|
Closing price on 5/6/2020
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
14,100 |
| Split-adjusted Price |
13.28 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.41
|
13.28
|
14,100
|
|
|
5/5/2020
|
-0.10 / -0.22%
|
46.00
|
46.10
|
45.00
|
46.00
|
45.29
|
13.58
|
15,300
|
|
|
5/4/2020
|
-0.10 / -0.22%
|
47.50
|
47.50
|
45.50
|
46.10
|
46.62
|
13.60
|
7,700
|
|
|
4/29/2020
|
+0.40 / +0.87%
|
46.90
|
47.00
|
45.50
|
46.20
|
46.21
|
13.63
|
33,200
|
|
|
4/28/2020
|
0.00 / 0.00%
|
45.50
|
46.50
|
44.00
|
45.80
|
45.32
|
13.52
|
35,700
|
|
|
4/27/2020
|
-1.20 / -2.55%
|
50.50
|
51.70
|
44.60
|
45.80
|
46.73
|
13.52
|
20,000
|
|
|
4/24/2020
|
-2.10 / -4.28%
|
47.50
|
47.50
|
46.70
|
47.00
|
47.01
|
13.87
|
17,600
|
|
|
4/23/2020
|
+0.40 / +0.82%
|
49.00
|
49.80
|
48.80
|
49.10
|
49.12
|
13.90
|
16,600
|
|
|
4/22/2020
|
+0.20 / +0.41%
|
49.00
|
49.00
|
47.50
|
48.70
|
48.01
|
13.79
|
57,000
|
|
|
4/21/2020
|
-2.50 / -4.90%
|
51.50
|
52.00
|
48.00
|
48.50
|
49.25
|
13.73
|
34,400
|
|
|
4/20/2020
|
+1.70 / +3.45%
|
49.40
|
51.80
|
49.30
|
51.00
|
50.38
|
14.44
|
119,000
|
|
|
4/17/2020
|
+1.30 / +2.71%
|
48.10
|
49.30
|
47.30
|
49.30
|
48.40
|
13.96
|
23,500
|
|
|
4/16/2020
|
-0.50 / -1.03%
|
53.00
|
53.00
|
47.40
|
48.00
|
47.97
|
13.59
|
18,100
|
|
|
4/15/2020
|
+1.90 / +4.08%
|
47.00
|
48.60
|
46.60
|
48.50
|
47.67
|
13.73
|
44,000
|
|
|
4/14/2020
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.00
|
46.60
|
46.31
|
13.19
|
7,300
|
|
|
4/13/2020
|
+0.30 / +0.64%
|
45.50
|
47.00
|
45.50
|
47.00
|
46.37
|
13.31
|
15,700
|
|
|
4/10/2020
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.00
|
46.70
|
46.79
|
13.22
|
5,600
|
|
|
4/9/2020
|
+0.70 / +1.52%
|
46.30
|
46.70
|
46.10
|
46.70
|
46.56
|
13.22
|
9,900
|
|
|
4/8/2020
|
+0.20 / +0.44%
|
47.50
|
47.50
|
44.00
|
46.00
|
45.61
|
13.02
|
21,500
|
|
|
4/7/2020
|
+0.30 / +0.66%
|
46.90
|
47.50
|
44.10
|
45.80
|
44.87
|
12.97
|
20,200
|
|
|
4/6/2020
|
+1.30 / +2.94%
|
44.80
|
47.30
|
43.00
|
45.50
|
43.87
|
12.88
|
31,000
|
|
|
4/3/2020
|
+0.20 / +0.45%
|
44.50
|
44.60
|
42.50
|
44.20
|
44.06
|
12.51
|
2,100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
44.00
|
44.60
|
43.90
|
44.00
|
44.22
|
12.46
|
1,700
|
|
|
3/31/2020
|
0.00 / 0.00%
|
44.50
|
44.50
|
40.00
|
44.00
|
41.91
|
12.46
|
16,900
|
|
|
3/30/2020
|
+1.50 / +3.53%
|
43.80
|
44.50
|
42.60
|
44.00
|
43.43
|
12.46
|
4,900
|
|
|
3/27/2020
|
-2.30 / -5.13%
|
44.80
|
44.80
|
42.50
|
42.50
|
43.08
|
12.03
|
4,000
|
|
|
3/26/2020
|
+0.10 / +0.22%
|
48.90
|
48.90
|
44.00
|
44.80
|
44.82
|
12.68
|
2,900
|
|
|
3/25/2020
|
+0.70 / +1.59%
|
48.40
|
48.40
|
44.00
|
44.70
|
44.59
|
12.65
|
3,000
|
|
|
3/24/2020
|
0.00 / 0.00%
|
43.00
|
44.40
|
43.00
|
44.00
|
43.06
|
12.46
|
8,300
|
|
|
3/23/2020
|
-1.90 / -4.14%
|
45.00
|
45.00
|
41.50
|
44.00
|
43.05
|
12.46
|
28,900
|
|
|