|
Closing price on 8/27/2020
|
|
| Open |
59.00 |
| High |
59.50 |
| Low |
57.50 |
| Volume |
127,300 |
| Split-adjusted Price |
18.67 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-1.30 / -2.21%
|
59.00
|
59.50
|
57.50
|
57.50
|
58.20
|
18.67
|
127,300
|
|
|
8/26/2020
|
-0.70 / -1.18%
|
65.40
|
65.40
|
58.50
|
58.80
|
59.32
|
19.09
|
76,000
|
|
|
8/25/2020
|
-0.20 / -0.34%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.40
|
19.32
|
85,400
|
|
|
8/24/2020
|
+0.20 / +0.34%
|
60.00
|
65.00
|
59.40
|
59.70
|
60.27
|
19.38
|
208,231
|
|
|
8/21/2020
|
-0.50 / -0.83%
|
60.40
|
60.50
|
59.00
|
59.50
|
59.66
|
19.32
|
44,600
|
|
|
8/20/2020
|
-0.70 / -1.15%
|
62.00
|
62.00
|
59.20
|
60.00
|
59.70
|
19.48
|
90,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.20
|
60.70
|
60.89
|
19.71
|
43,000
|
|
|
8/18/2020
|
+1.30 / +2.19%
|
59.50
|
62.00
|
59.50
|
60.70
|
60.34
|
19.71
|
101,500
|
|
|
8/17/2020
|
+4.80 / +8.79%
|
56.30
|
59.90
|
56.00
|
59.40
|
58.80
|
19.29
|
222,300
|
|
|
8/14/2020
|
+0.10 / +0.18%
|
53.10
|
56.80
|
53.10
|
54.60
|
54.47
|
17.73
|
70,900
|
|
|
8/13/2020
|
0.00 / 0.00%
|
57.00
|
58.30
|
52.00
|
54.50
|
54.34
|
17.69
|
28,100
|
|
|
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
|
|
|