|
Closing price on 7/27/2020
|
|
| Open |
54.00 |
| High |
54.20 |
| Low |
51.00 |
| Volume |
56,100 |
| Split-adjusted Price |
16.85 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-2.00 / -3.71%
|
54.00
|
54.20
|
51.00
|
51.90
|
51.91
|
16.85
|
56,100
|
|
|
7/24/2020
|
+0.20 / +0.37%
|
54.20
|
54.20
|
52.60
|
53.90
|
53.01
|
17.50
|
55,000
|
|
|
7/23/2020
|
+1.10 / +2.09%
|
53.30
|
53.90
|
52.00
|
53.70
|
52.47
|
17.43
|
88,800
|
|
|
7/22/2020
|
+0.60 / +1.15%
|
57.00
|
57.00
|
51.90
|
52.60
|
52.24
|
17.08
|
50,400
|
|
|
7/21/2020
|
+0.50 / +0.97%
|
52.50
|
53.00
|
51.50
|
52.00
|
52.12
|
16.88
|
27,800
|
|
|
7/20/2020
|
0.00 / 0.00%
|
51.00
|
52.80
|
50.50
|
51.50
|
51.75
|
16.72
|
116,500
|
|
|
7/17/2020
|
+0.70 / +1.38%
|
55.00
|
55.00
|
49.50
|
51.50
|
51.38
|
16.72
|
68,000
|
|
|
7/16/2020
|
+0.60 / +1.20%
|
50.20
|
51.00
|
50.00
|
50.80
|
50.76
|
16.49
|
39,900
|
|
|
7/15/2020
|
+0.50 / +1.01%
|
54.60
|
54.60
|
49.80
|
50.20
|
50.33
|
16.30
|
25,000
|
|
|
7/14/2020
|
+1.70 / +3.54%
|
46.50
|
50.00
|
46.50
|
49.70
|
48.99
|
16.14
|
194,700
|
|
|
7/13/2020
|
+0.80 / +1.69%
|
48.00
|
48.50
|
47.60
|
48.00
|
48.19
|
15.58
|
23,500
|
|
|
7/10/2020
|
-0.80 / -1.67%
|
48.30
|
48.50
|
47.20
|
47.20
|
47.84
|
15.32
|
9,100
|
|
|
7/9/2020
|
+1.20 / +2.56%
|
46.50
|
48.80
|
46.50
|
48.00
|
47.79
|
15.58
|
30,900
|
|
|
7/8/2020
|
+0.70 / +1.52%
|
46.40
|
47.00
|
46.40
|
46.80
|
46.60
|
15.19
|
19,000
|
|
|
7/7/2020
|
-0.20 / -0.43%
|
46.10
|
46.50
|
46.00
|
46.10
|
46.22
|
14.97
|
11,800
|
|
|
7/6/2020
|
0.00 / 0.00%
|
45.90
|
46.40
|
45.90
|
46.30
|
46.26
|
15.03
|
8,400
|
|
|
7/3/2020
|
+0.60 / +1.31%
|
45.50
|
46.30
|
45.50
|
46.30
|
45.73
|
15.03
|
6,600
|
|
|
7/2/2020
|
0.00 / 0.00%
|
45.60
|
46.00
|
45.20
|
45.70
|
45.58
|
14.84
|
9,100
|
|
|
7/1/2020
|
+0.20 / +0.44%
|
45.10
|
46.10
|
45.10
|
45.70
|
45.62
|
14.84
|
6,700
|
|
|
6/30/2020
|
+0.10 / +0.22%
|
44.90
|
46.00
|
44.90
|
45.50
|
45.58
|
14.77
|
18,100
|
|
|
6/29/2020
|
-0.80 / -1.73%
|
44.10
|
45.50
|
44.10
|
45.40
|
45.15
|
14.74
|
12,700
|
|
|
6/26/2020
|
+1.30 / +2.90%
|
45.00
|
47.40
|
45.00
|
46.20
|
45.97
|
15.00
|
12,200
|
|
|
6/25/2020
|
+0.10 / +0.22%
|
44.90
|
44.90
|
44.70
|
44.90
|
44.76
|
14.58
|
5,500
|
|
|
6/24/2020
|
-0.40 / -0.88%
|
45.20
|
45.20
|
44.80
|
44.80
|
45.04
|
14.54
|
6,600
|
|
|
6/23/2020
|
+0.20 / +0.44%
|
45.20
|
45.50
|
44.70
|
45.20
|
45.07
|
14.67
|
8,900
|
|
|
6/22/2020
|
-0.70 / -1.53%
|
45.70
|
45.80
|
44.90
|
45.00
|
45.10
|
14.61
|
14,500
|
|
|
6/19/2020
|
+0.20 / +0.44%
|
45.50
|
45.70
|
44.80
|
45.70
|
45.13
|
14.84
|
12,600
|
|
|
6/18/2020
|
-0.20 / -0.44%
|
45.80
|
45.90
|
45.00
|
45.50
|
45.54
|
14.77
|
7,100
|
|
|
6/17/2020
|
+0.20 / +0.44%
|
46.10
|
46.10
|
45.50
|
45.70
|
45.92
|
14.84
|
6,710
|
|
|
6/16/2020
|
-0.50 / -1.09%
|
46.00
|
46.20
|
45.50
|
45.50
|
45.83
|
14.77
|
9,800
|
|
|