|
Closing price on 10/25/2019
|
|
| Open |
49.00 |
| High |
49.60 |
| Low |
48.00 |
| Volume |
9,000 |
| Split-adjusted Price |
15.23 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+0.10 / +0.20%
|
49.00
|
49.60
|
48.00
|
48.90
|
48.43
|
15.23
|
9,000
|
|
|
10/24/2019
|
-0.50 / -1.01%
|
49.70
|
49.70
|
48.00
|
48.80
|
48.13
|
15.20
|
16,700
|
|
|
10/23/2019
|
+0.70 / +1.44%
|
48.20
|
50.00
|
48.20
|
49.30
|
48.49
|
15.35
|
28,600
|
|
|
10/22/2019
|
+1.30 / +2.75%
|
46.80
|
50.00
|
46.80
|
48.60
|
48.27
|
15.14
|
38,000
|
|
|
10/21/2019
|
-0.90 / -1.87%
|
47.80
|
47.90
|
47.20
|
47.30
|
47.44
|
14.73
|
11,100
|
|
|
10/18/2019
|
0.00 / 0.00%
|
48.10
|
48.50
|
47.90
|
48.20
|
48.08
|
15.01
|
31,800
|
|
|
10/17/2019
|
+0.70 / +1.47%
|
47.50
|
48.40
|
47.30
|
48.20
|
47.69
|
15.01
|
50,700
|
|
|
10/16/2019
|
-1.00 / -2.06%
|
48.90
|
48.90
|
47.20
|
47.50
|
48.02
|
14.79
|
13,800
|
|
|
10/15/2019
|
+1.40 / +2.97%
|
47.10
|
49.00
|
46.60
|
48.50
|
47.84
|
15.10
|
23,100
|
|
|
10/14/2019
|
-0.80 / -1.67%
|
47.90
|
48.50
|
45.40
|
47.10
|
47.59
|
14.67
|
28,100
|
|
|
10/11/2019
|
+1.00 / +2.13%
|
46.10
|
48.00
|
46.10
|
47.90
|
47.43
|
14.92
|
21,900
|
|
|
10/10/2019
|
+0.60 / +1.30%
|
46.30
|
47.40
|
45.20
|
46.90
|
46.57
|
14.61
|
32,700
|
|
|
10/9/2019
|
+1.20 / +2.66%
|
45.00
|
46.30
|
45.00
|
46.30
|
45.40
|
14.42
|
27,200
|
|
|
10/8/2019
|
0.00 / 0.00%
|
45.10
|
45.30
|
44.90
|
45.10
|
45.09
|
14.05
|
20,800
|
|
|
10/7/2019
|
-0.40 / -0.88%
|
44.70
|
45.60
|
44.70
|
45.10
|
45.36
|
14.05
|
35,410
|
|
|
10/4/2019
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.60
|
45.50
|
44.99
|
14.17
|
18,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
45.50
|
46.50
|
44.80
|
45.50
|
45.22
|
14.17
|
13,800
|
|
|
10/2/2019
|
+0.50 / +1.11%
|
44.30
|
46.00
|
44.30
|
45.50
|
44.88
|
14.17
|
41,010
|
|
|
10/1/2019
|
-1.00 / -2.17%
|
44.50
|
46.30
|
44.50
|
45.00
|
44.92
|
14.01
|
40,690
|
|
|
9/30/2019
|
-1.00 / -2.13%
|
47.00
|
47.50
|
45.60
|
46.00
|
46.11
|
14.33
|
15,650
|
|
|
9/27/2019
|
+0.20 / +0.43%
|
45.40
|
47.00
|
45.40
|
47.00
|
45.98
|
14.64
|
67,070
|
|
|
9/26/2019
|
-0.20 / -0.43%
|
47.20
|
47.50
|
46.30
|
46.80
|
46.68
|
14.58
|
23,400
|
|
|
9/25/2019
|
-0.20 / -0.42%
|
47.20
|
47.90
|
46.30
|
47.00
|
46.69
|
14.64
|
12,170
|
|
|
9/24/2019
|
+0.40 / +0.85%
|
46.00
|
48.00
|
43.00
|
47.20
|
46.98
|
14.70
|
90,000
|
|
|
9/23/2019
|
-0.20 / -0.43%
|
47.00
|
47.60
|
46.30
|
46.80
|
46.83
|
14.58
|
78,825
|
|
|
9/20/2019
|
+3.00 / +6.82%
|
43.80
|
47.90
|
43.20
|
47.00
|
46.08
|
14.64
|
76,600
|
|
|
9/19/2019
|
+0.60 / +1.38%
|
42.60
|
44.40
|
42.60
|
44.00
|
43.37
|
13.70
|
53,200
|
|
|
9/18/2019
|
+0.40 / +0.93%
|
42.50
|
43.70
|
42.50
|
43.40
|
43.25
|
13.52
|
50,900
|
|
|
9/17/2019
|
+0.80 / +1.90%
|
42.60
|
43.30
|
42.20
|
43.00
|
42.58
|
13.39
|
19,500
|
|
|
9/16/2019
|
-1.30 / -2.99%
|
43.90
|
44.50
|
42.20
|
42.20
|
43.47
|
13.14
|
27,940
|
|
|