|
Closing price on 11/25/2019
|
|
| Open |
52.50 |
| High |
52.80 |
| Low |
51.50 |
| Volume |
10,900 |
| Split-adjusted Price |
14.72 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-0.50 / -0.95%
|
52.50
|
52.80
|
51.50
|
52.00
|
51.97
|
14.72
|
10,900
|
|
|
11/22/2019
|
+0.50 / +0.96%
|
52.00
|
53.30
|
51.50
|
52.50
|
52.77
|
14.86
|
15,700
|
|
|
11/21/2019
|
+0.10 / +0.19%
|
52.50
|
53.80
|
50.80
|
52.00
|
51.53
|
14.72
|
4,800
|
|
|
11/20/2019
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.00
|
51.90
|
50.68
|
14.69
|
38,900
|
|
|
11/19/2019
|
+0.40 / +0.78%
|
50.50
|
51.40
|
50.00
|
51.40
|
50.65
|
14.55
|
38,300
|
|
|
11/18/2019
|
+0.40 / +0.79%
|
51.90
|
55.00
|
51.00
|
51.00
|
51.60
|
14.44
|
42,200
|
|
|
11/15/2019
|
-1.50 / -2.88%
|
51.50
|
51.70
|
50.60
|
50.60
|
51.06
|
14.32
|
20,900
|
|
|
11/14/2019
|
-0.80 / -1.51%
|
51.20
|
52.30
|
51.10
|
52.10
|
51.50
|
14.75
|
15,500
|
|
|
11/13/2019
|
-1.10 / -2.04%
|
53.50
|
53.50
|
52.00
|
52.90
|
52.64
|
14.98
|
37,800
|
|
|
11/12/2019
|
-0.40 / -0.74%
|
53.60
|
54.90
|
53.60
|
54.00
|
54.16
|
15.29
|
65,000
|
|
|
11/11/2019
|
-1.20 / -2.16%
|
55.80
|
55.80
|
53.60
|
54.40
|
53.98
|
15.40
|
19,300
|
|
|
11/8/2019
|
+0.50 / +0.91%
|
55.10
|
57.00
|
53.50
|
55.60
|
54.79
|
15.74
|
53,000
|
|
|
11/7/2019
|
-3.00 / -5.16%
|
58.10
|
58.70
|
55.00
|
55.10
|
55.63
|
15.60
|
28,300
|
|
|
11/6/2019
|
+0.10 / +0.17%
|
58.00
|
60.50
|
56.50
|
58.10
|
58.18
|
16.45
|
20,100
|
|
|
11/5/2019
|
+0.30 / +0.52%
|
57.70
|
60.90
|
55.00
|
58.00
|
58.70
|
16.42
|
68,000
|
|
|
11/4/2019
|
+4.50 / +8.46%
|
54.00
|
57.70
|
53.50
|
57.70
|
56.50
|
16.33
|
60,100
|
|
|
11/1/2019
|
+3.10 / +6.19%
|
49.60
|
54.00
|
49.60
|
53.20
|
52.23
|
15.06
|
67,700
|
|
|
10/31/2019
|
+1.60 / +3.30%
|
48.90
|
50.10
|
48.70
|
50.10
|
49.41
|
14.18
|
44,600
|
|
|
10/30/2019
|
+0.30 / +0.62%
|
48.20
|
49.50
|
48.10
|
48.50
|
48.99
|
13.73
|
27,100
|
|
|
10/29/2019
|
+0.20 / +0.42%
|
48.00
|
49.20
|
47.70
|
48.20
|
48.60
|
13.65
|
31,500
|
|
|
10/28/2019
|
-0.90 / -1.84%
|
48.00
|
49.20
|
48.00
|
48.00
|
48.46
|
13.59
|
21,600
|
|
|
10/25/2019
|
+0.10 / +0.20%
|
49.00
|
49.60
|
48.00
|
48.90
|
48.43
|
13.84
|
9,000
|
|
|
10/24/2019
|
-0.50 / -1.01%
|
49.70
|
49.70
|
48.00
|
48.80
|
48.13
|
13.82
|
16,700
|
|
|
10/23/2019
|
+0.70 / +1.44%
|
48.20
|
50.00
|
48.20
|
49.30
|
48.49
|
13.96
|
28,600
|
|
|
10/22/2019
|
+1.30 / +2.75%
|
46.80
|
50.00
|
46.80
|
48.60
|
48.27
|
13.76
|
38,000
|
|
|
10/21/2019
|
-0.90 / -1.87%
|
47.80
|
47.90
|
47.20
|
47.30
|
47.44
|
13.39
|
11,100
|
|
|
10/18/2019
|
0.00 / 0.00%
|
48.10
|
48.50
|
47.90
|
48.20
|
48.08
|
13.65
|
31,800
|
|
|
10/17/2019
|
+0.70 / +1.47%
|
47.50
|
48.40
|
47.30
|
48.20
|
47.69
|
13.65
|
50,700
|
|
|
10/16/2019
|
-1.00 / -2.06%
|
48.90
|
48.90
|
47.20
|
47.50
|
48.02
|
13.45
|
13,800
|
|
|
10/15/2019
|
+1.40 / +2.97%
|
47.10
|
49.00
|
46.60
|
48.50
|
47.84
|
13.73
|
23,100
|
|
|