|
Closing price on 10/4/2019
|
|
| Open |
45.00 |
| High |
45.50 |
| Low |
44.60 |
| Volume |
18,700 |
| Split-adjusted Price |
12.88 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.60
|
45.50
|
44.99
|
12.88
|
18,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
45.50
|
46.50
|
44.80
|
45.50
|
45.22
|
12.88
|
13,800
|
|
|
10/2/2019
|
+0.50 / +1.11%
|
44.30
|
46.00
|
44.30
|
45.50
|
44.88
|
12.88
|
41,010
|
|
|
10/1/2019
|
-1.00 / -2.17%
|
44.50
|
46.30
|
44.50
|
45.00
|
44.92
|
12.74
|
40,690
|
|
|
9/30/2019
|
-1.00 / -2.13%
|
47.00
|
47.50
|
45.60
|
46.00
|
46.11
|
13.02
|
15,650
|
|
|
9/27/2019
|
+0.20 / +0.43%
|
45.40
|
47.00
|
45.40
|
47.00
|
45.98
|
13.31
|
67,070
|
|
|
9/26/2019
|
-0.20 / -0.43%
|
47.20
|
47.50
|
46.30
|
46.80
|
46.68
|
13.25
|
23,400
|
|
|
9/25/2019
|
-0.20 / -0.42%
|
47.20
|
47.90
|
46.30
|
47.00
|
46.69
|
13.31
|
12,170
|
|
|
9/24/2019
|
+0.40 / +0.85%
|
46.00
|
48.00
|
43.00
|
47.20
|
46.98
|
13.36
|
90,000
|
|
|
9/23/2019
|
-0.20 / -0.43%
|
47.00
|
47.60
|
46.30
|
46.80
|
46.83
|
13.25
|
78,825
|
|
|
9/20/2019
|
+3.00 / +6.82%
|
43.80
|
47.90
|
43.20
|
47.00
|
46.08
|
13.31
|
76,600
|
|
|
9/19/2019
|
+0.60 / +1.38%
|
42.60
|
44.40
|
42.60
|
44.00
|
43.37
|
12.46
|
53,200
|
|
|
9/18/2019
|
+0.40 / +0.93%
|
42.50
|
43.70
|
42.50
|
43.40
|
43.25
|
12.29
|
50,900
|
|
|
9/17/2019
|
+0.80 / +1.90%
|
42.60
|
43.30
|
42.20
|
43.00
|
42.58
|
12.17
|
19,500
|
|
|
9/16/2019
|
-1.30 / -2.99%
|
43.90
|
44.50
|
42.20
|
42.20
|
43.47
|
11.95
|
27,940
|
|
|
9/13/2019
|
+1.60 / +3.82%
|
42.10
|
44.90
|
42.10
|
43.50
|
43.26
|
12.31
|
64,200
|
|
|
9/12/2019
|
+2.10 / +5.28%
|
39.80
|
43.70
|
39.80
|
41.90
|
41.34
|
11.86
|
105,600
|
|
|
9/11/2019
|
0.00 / 0.00%
|
39.10
|
39.80
|
39.00
|
39.80
|
39.39
|
11.27
|
14,000
|
|
|
9/10/2019
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.50
|
39.80
|
39.19
|
11.27
|
38,500
|
|
|
9/9/2019
|
-0.20 / -0.50%
|
39.30
|
39.80
|
39.20
|
39.80
|
39.34
|
11.27
|
11,900
|
|
|
9/6/2019
|
-0.10 / -0.25%
|
40.10
|
40.30
|
39.50
|
40.00
|
39.78
|
11.32
|
12,130
|
|
|
9/5/2019
|
+0.10 / +0.25%
|
40.00
|
40.30
|
39.50
|
40.10
|
40.14
|
11.35
|
7,400
|
|
|
9/4/2019
|
+1.00 / +2.56%
|
39.70
|
40.30
|
39.70
|
40.00
|
40.02
|
11.32
|
15,600
|
|
|
9/3/2019
|
0.00 / 0.00%
|
39.60
|
39.60
|
38.50
|
39.00
|
39.16
|
11.04
|
10,200
|
|
|
8/30/2019
|
-0.90 / -2.26%
|
39.30
|
39.90
|
39.00
|
39.00
|
39.06
|
11.04
|
3,100
|
|
|
8/29/2019
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.00
|
39.90
|
39.67
|
11.30
|
6,300
|
|
|
8/28/2019
|
+0.90 / +2.31%
|
39.20
|
40.30
|
39.20
|
39.90
|
40.13
|
11.30
|
8,500
|
|
|
8/27/2019
|
-1.30 / -3.23%
|
39.60
|
40.00
|
39.00
|
39.00
|
39.24
|
11.04
|
1,800
|
|
|
8/26/2019
|
+0.20 / +0.50%
|
40.20
|
40.90
|
38.90
|
40.30
|
39.32
|
11.41
|
16,000
|
|
|
8/23/2019
|
+0.10 / +0.25%
|
40.10
|
40.10
|
39.60
|
40.10
|
39.88
|
11.35
|
15,200
|
|
|