|
Closing price on 9/22/2020
|
|
| Open |
54.90 |
| High |
55.80 |
| Low |
54.70 |
| Volume |
37,900 |
| Split-adjusted Price |
16.29 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
54.90
|
55.80
|
54.70
|
55.20
|
55.14
|
16.29
|
37,900
|
|
|
9/21/2020
|
-0.50 / -0.90%
|
55.80
|
56.40
|
54.80
|
55.20
|
55.17
|
16.29
|
62,500
|
|
|
9/18/2020
|
0.00 / 0.00%
|
56.30
|
56.50
|
55.10
|
55.70
|
55.59
|
16.44
|
16,300
|
|
|
9/17/2020
|
-0.40 / -0.71%
|
57.00
|
57.00
|
55.00
|
55.70
|
55.40
|
16.44
|
37,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.70
|
56.10
|
56.02
|
16.56
|
16,400
|
|
|
9/15/2020
|
-0.70 / -1.23%
|
57.90
|
57.90
|
56.10
|
56.10
|
56.89
|
16.56
|
26,400
|
|
|
9/14/2020
|
+1.30 / +2.34%
|
55.90
|
57.50
|
55.50
|
56.80
|
56.11
|
16.76
|
74,200
|
|
|
9/11/2020
|
+0.10 / +0.18%
|
55.70
|
55.90
|
55.00
|
55.50
|
55.39
|
16.38
|
28,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.00
|
55.40
|
55.27
|
16.35
|
47,500
|
|
|
9/9/2020
|
+0.10 / +0.18%
|
55.80
|
55.80
|
55.00
|
55.40
|
55.40
|
16.35
|
17,800
|
|
|
9/8/2020
|
+0.30 / +0.55%
|
55.20
|
55.80
|
54.60
|
55.30
|
55.06
|
16.32
|
21,400
|
|
|
9/7/2020
|
-1.40 / -2.48%
|
56.90
|
57.70
|
54.60
|
55.00
|
55.68
|
16.23
|
36,600
|
|
|
9/4/2020
|
+0.10 / +0.18%
|
55.90
|
56.50
|
54.60
|
56.40
|
55.78
|
16.64
|
53,505
|
|
|
9/3/2020
|
-0.10 / -0.18%
|
57.90
|
57.90
|
55.60
|
56.30
|
56.24
|
16.62
|
30,400
|
|
|
9/1/2020
|
+0.90 / +1.62%
|
56.50
|
57.40
|
55.50
|
56.40
|
56.62
|
16.64
|
65,600
|
|
|
8/31/2020
|
+0.20 / +0.36%
|
57.50
|
58.00
|
53.80
|
55.50
|
54.45
|
16.38
|
116,200
|
|
|
8/28/2020
|
-2.20 / -3.83%
|
57.50
|
57.90
|
54.90
|
55.30
|
56.03
|
16.32
|
132,800
|
|
|
8/27/2020
|
-1.30 / -2.21%
|
59.00
|
59.50
|
57.50
|
57.50
|
58.20
|
16.97
|
127,300
|
|
|
8/26/2020
|
-0.70 / -1.18%
|
65.40
|
65.40
|
58.50
|
58.80
|
59.32
|
17.35
|
76,000
|
|
|
8/25/2020
|
-0.20 / -0.34%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.40
|
17.56
|
85,400
|
|
|
8/24/2020
|
+0.20 / +0.34%
|
60.00
|
65.00
|
59.40
|
59.70
|
60.27
|
17.62
|
208,231
|
|
|
8/21/2020
|
-0.50 / -0.83%
|
60.40
|
60.50
|
59.00
|
59.50
|
59.66
|
17.56
|
44,600
|
|
|
8/20/2020
|
-0.70 / -1.15%
|
62.00
|
62.00
|
59.20
|
60.00
|
59.70
|
17.71
|
90,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
63.00
|
63.00
|
60.20
|
60.70
|
60.89
|
17.91
|
43,000
|
|
|
8/18/2020
|
+1.30 / +2.19%
|
59.50
|
62.00
|
59.50
|
60.70
|
60.34
|
17.91
|
101,500
|
|
|
8/17/2020
|
+4.80 / +8.79%
|
56.30
|
59.90
|
56.00
|
59.40
|
58.80
|
17.53
|
222,300
|
|
|
8/14/2020
|
+0.10 / +0.18%
|
53.10
|
56.80
|
53.10
|
54.60
|
54.47
|
16.11
|
70,900
|
|
|
8/13/2020
|
0.00 / 0.00%
|
57.00
|
58.30
|
52.00
|
54.50
|
54.34
|
16.08
|
28,100
|
|
|
8/12/2020
|
-0.30 / -0.55%
|
53.00
|
55.00
|
52.50
|
54.50
|
53.99
|
16.08
|
51,900
|
|
|
8/11/2020
|
+2.30 / +4.38%
|
52.50
|
55.50
|
51.50
|
54.80
|
53.43
|
16.17
|
66,200
|
|
|