|
Closing price on 6/16/2020
|
|
| Open |
46.00 |
| High |
46.20 |
| Low |
45.50 |
| Volume |
9,800 |
| Split-adjusted Price |
14.77 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
-0.50 / -1.09%
|
46.00
|
46.20
|
45.50
|
45.50
|
45.83
|
14.77
|
9,800
|
|
|
6/15/2020
|
-0.10 / -0.22%
|
46.90
|
46.90
|
45.00
|
46.00
|
45.74
|
14.93
|
16,100
|
|
|
6/12/2020
|
+0.80 / +1.77%
|
44.50
|
46.40
|
44.50
|
46.10
|
45.34
|
14.97
|
16,900
|
|
|
6/11/2020
|
-2.50 / -5.23%
|
48.00
|
48.40
|
45.20
|
45.30
|
47.00
|
14.71
|
28,500
|
|
|
6/10/2020
|
+2.30 / +5.05%
|
45.50
|
48.90
|
45.50
|
47.80
|
46.59
|
15.52
|
62,600
|
|
|
6/9/2020
|
+0.50 / +1.11%
|
45.50
|
45.70
|
45.00
|
45.50
|
45.45
|
14.77
|
50,900
|
|
|
6/8/2020
|
+0.50 / +1.12%
|
45.00
|
45.10
|
44.70
|
45.00
|
44.93
|
14.61
|
78,200
|
|
|
6/5/2020
|
+0.30 / +0.68%
|
44.20
|
44.50
|
44.00
|
44.50
|
44.24
|
14.45
|
22,400
|
|
|
6/4/2020
|
-0.60 / -1.34%
|
44.20
|
44.70
|
44.00
|
44.20
|
44.32
|
14.35
|
27,410
|
|
|
6/3/2020
|
0.00 / 0.00%
|
44.80
|
44.90
|
44.20
|
44.80
|
44.59
|
14.54
|
16,700
|
|
|
6/2/2020
|
-0.20 / -0.44%
|
45.30
|
45.30
|
44.10
|
44.80
|
44.55
|
14.54
|
27,300
|
|
|
6/1/2020
|
0.00 / 0.00%
|
45.60
|
45.70
|
44.50
|
45.00
|
44.88
|
14.61
|
23,400
|
|
|
5/29/2020
|
+0.30 / +0.67%
|
40.50
|
45.90
|
40.50
|
45.00
|
45.13
|
14.61
|
11,500
|
|
|
5/28/2020
|
-0.30 / -0.67%
|
45.30
|
45.30
|
44.60
|
44.70
|
44.75
|
14.51
|
6,800
|
|
|
5/27/2020
|
0.00 / 0.00%
|
45.00
|
45.30
|
44.90
|
45.00
|
45.02
|
14.61
|
24,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
45.00
|
45.30
|
44.80
|
45.00
|
45.01
|
14.61
|
19,500
|
|
|
5/25/2020
|
-0.30 / -0.66%
|
45.80
|
45.80
|
44.80
|
45.00
|
45.03
|
14.61
|
11,700
|
|
|
5/22/2020
|
-0.50 / -1.09%
|
46.20
|
46.20
|
44.70
|
45.30
|
45.07
|
14.71
|
39,100
|
|
|
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
|
|
|