|
Closing price on 8/12/2020
|
|
| Open |
53.00 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
51,900 |
| Split-adjusted Price |
17.69 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.30 / -0.55%
|
53.00
|
55.00
|
52.50
|
54.50
|
53.99
|
17.69
|
51,900
|
|
|
8/11/2020
|
+2.30 / +4.38%
|
52.50
|
55.50
|
51.50
|
54.80
|
53.43
|
17.79
|
66,200
|
|
|
8/10/2020
|
-1.00 / -1.87%
|
53.00
|
53.50
|
52.50
|
52.50
|
52.89
|
17.04
|
37,000
|
|
|
8/7/2020
|
-1.60 / -2.90%
|
55.10
|
55.10
|
51.20
|
53.50
|
52.47
|
17.37
|
107,200
|
|
|
8/6/2020
|
-0.50 / -0.90%
|
55.40
|
55.60
|
54.00
|
55.10
|
55.01
|
17.89
|
42,100
|
|
|
8/5/2020
|
+0.20 / +0.36%
|
54.00
|
56.40
|
53.50
|
55.60
|
54.88
|
18.05
|
48,200
|
|
|
8/4/2020
|
-2.60 / -4.48%
|
58.90
|
58.90
|
54.50
|
55.40
|
55.85
|
17.99
|
116,100
|
|
|
8/3/2020
|
-1.60 / -2.68%
|
60.00
|
60.00
|
57.00
|
58.00
|
58.39
|
18.83
|
67,500
|
|
|
7/31/2020
|
+1.10 / +1.88%
|
60.90
|
61.00
|
58.50
|
59.60
|
59.72
|
19.35
|
125,900
|
|
|
7/30/2020
|
+3.10 / +5.60%
|
60.00
|
60.00
|
55.40
|
58.50
|
57.32
|
18.99
|
88,100
|
|
|
7/29/2020
|
+0.60 / +1.09%
|
54.80
|
55.50
|
53.00
|
55.40
|
54.46
|
17.99
|
129,500
|
|
|
7/28/2020
|
+2.90 / +5.59%
|
52.50
|
54.90
|
52.00
|
54.80
|
52.63
|
17.79
|
47,700
|
|
|
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
|
|
|