|
Closing price on 12/12/2019
|
|
| Open |
49.50 |
| High |
50.00 |
| Low |
49.00 |
| Volume |
4,300 |
| Split-adjusted Price |
15.57 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
-0.10 / -0.20%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.25
|
15.57
|
4,300
|
|
|
12/11/2019
|
-0.10 / -0.20%
|
50.00
|
50.40
|
49.50
|
50.10
|
50.21
|
15.60
|
12,200
|
|
|
12/10/2019
|
0.00 / 0.00%
|
50.30
|
50.70
|
49.30
|
50.20
|
50.08
|
15.63
|
25,389
|
|
|
12/9/2019
|
-0.40 / -0.79%
|
50.80
|
50.80
|
49.50
|
50.20
|
49.88
|
15.63
|
6,600
|
|
|
12/6/2019
|
0.00 / 0.00%
|
50.90
|
50.90
|
49.60
|
50.60
|
50.50
|
15.76
|
11,800
|
|
|
12/5/2019
|
+0.40 / +0.80%
|
50.00
|
51.00
|
49.80
|
50.60
|
50.30
|
15.76
|
10,000
|
|
|
12/4/2019
|
-0.70 / -1.38%
|
50.00
|
51.30
|
49.70
|
50.20
|
50.79
|
15.63
|
13,900
|
|
|
12/3/2019
|
+0.90 / +1.80%
|
51.90
|
51.90
|
49.60
|
50.90
|
50.16
|
15.85
|
7,800
|
|
|
12/2/2019
|
-0.90 / -1.77%
|
51.00
|
52.90
|
50.00
|
50.00
|
50.87
|
15.57
|
10,600
|
|
|
11/29/2019
|
+0.40 / +0.79%
|
51.00
|
55.50
|
50.90
|
50.90
|
52.29
|
15.85
|
27,300
|
|
|
11/28/2019
|
-0.40 / -0.79%
|
51.80
|
51.80
|
49.40
|
50.50
|
49.81
|
15.73
|
13,600
|
|
|
11/27/2019
|
-1.10 / -2.12%
|
51.00
|
51.90
|
49.60
|
50.90
|
50.07
|
15.85
|
38,400
|
|
|
11/26/2019
|
0.00 / 0.00%
|
52.60
|
52.90
|
50.80
|
52.00
|
51.90
|
16.19
|
11,200
|
|
|
11/25/2019
|
-0.50 / -0.95%
|
52.50
|
52.80
|
51.50
|
52.00
|
51.97
|
16.19
|
10,900
|
|
|
11/22/2019
|
+0.50 / +0.96%
|
52.00
|
53.30
|
51.50
|
52.50
|
52.77
|
16.35
|
15,700
|
|
|
11/21/2019
|
+0.10 / +0.19%
|
52.50
|
53.80
|
50.80
|
52.00
|
51.53
|
16.19
|
4,800
|
|
|
11/20/2019
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.00
|
51.90
|
50.68
|
16.16
|
38,900
|
|
|
11/19/2019
|
+0.40 / +0.78%
|
50.50
|
51.40
|
50.00
|
51.40
|
50.65
|
16.01
|
38,300
|
|
|
11/18/2019
|
+0.40 / +0.79%
|
51.90
|
55.00
|
51.00
|
51.00
|
51.60
|
15.88
|
42,200
|
|
|
11/15/2019
|
-1.50 / -2.88%
|
51.50
|
51.70
|
50.60
|
50.60
|
51.06
|
15.76
|
20,900
|
|
|
11/14/2019
|
-0.80 / -1.51%
|
51.20
|
52.30
|
51.10
|
52.10
|
51.50
|
16.23
|
15,500
|
|
|
11/13/2019
|
-1.10 / -2.04%
|
53.50
|
53.50
|
52.00
|
52.90
|
52.64
|
16.48
|
37,800
|
|
|
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
|
|
|