|
Closing price on 11/12/2019
|
|
| Open |
53.60 |
| High |
54.90 |
| Low |
53.60 |
| Volume |
65,000 |
| Split-adjusted Price |
16.82 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
-0.40 / -0.74%
|
53.60
|
54.90
|
53.60
|
54.00
|
54.16
|
16.82
|
65,000
|
|
|
11/11/2019
|
-1.20 / -2.16%
|
55.80
|
55.80
|
53.60
|
54.40
|
53.98
|
16.94
|
19,300
|
|
|
11/8/2019
|
+0.50 / +0.91%
|
55.10
|
57.00
|
53.50
|
55.60
|
54.79
|
17.32
|
53,000
|
|
|
11/7/2019
|
-3.00 / -5.16%
|
58.10
|
58.70
|
55.00
|
55.10
|
55.63
|
17.16
|
28,300
|
|
|
11/6/2019
|
+0.10 / +0.17%
|
58.00
|
60.50
|
56.50
|
58.10
|
58.18
|
18.09
|
20,100
|
|
|
11/5/2019
|
+0.30 / +0.52%
|
57.70
|
60.90
|
55.00
|
58.00
|
58.70
|
18.06
|
68,000
|
|
|
11/4/2019
|
+4.50 / +8.46%
|
54.00
|
57.70
|
53.50
|
57.70
|
56.50
|
17.97
|
60,100
|
|
|
11/1/2019
|
+3.10 / +6.19%
|
49.60
|
54.00
|
49.60
|
53.20
|
52.23
|
16.57
|
67,700
|
|
|
10/31/2019
|
+1.60 / +3.30%
|
48.90
|
50.10
|
48.70
|
50.10
|
49.41
|
15.60
|
44,600
|
|
|
10/30/2019
|
+0.30 / +0.62%
|
48.20
|
49.50
|
48.10
|
48.50
|
48.99
|
15.10
|
27,100
|
|
|
10/29/2019
|
+0.20 / +0.42%
|
48.00
|
49.20
|
47.70
|
48.20
|
48.60
|
15.01
|
31,500
|
|
|
10/28/2019
|
-0.90 / -1.84%
|
48.00
|
49.20
|
48.00
|
48.00
|
48.46
|
14.95
|
21,600
|
|
|
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
|
|
|