|
Closing price on 5/29/2019
|
|
| Open |
32.20 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
5,500 |
| Split-adjusted Price |
9.40 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.40 / +1.27%
|
32.20
|
32.20
|
31.50
|
32.00
|
31.65
|
9.40
|
5,500
|
|
|
5/28/2019
|
-0.70 / -2.17%
|
32.00
|
32.40
|
31.60
|
31.60
|
32.02
|
9.28
|
3,400
|
|
|
5/27/2019
|
-0.20 / -0.62%
|
32.60
|
32.60
|
31.50
|
32.30
|
31.94
|
9.49
|
3,700
|
|
|
5/24/2019
|
+0.20 / +0.62%
|
32.40
|
34.30
|
32.30
|
32.50
|
33.20
|
9.55
|
10,600
|
|
|
5/23/2019
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.50
|
32.30
|
31.65
|
9.49
|
23,700
|
|
|
5/22/2019
|
0.00 / 0.00%
|
32.20
|
32.50
|
31.90
|
32.30
|
32.16
|
9.49
|
6,700
|
|
|
5/21/2019
|
+0.30 / +0.94%
|
32.00
|
32.40
|
32.00
|
32.30
|
32.24
|
9.49
|
3,500
|
|
|
5/20/2019
|
-1.70 / -5.04%
|
32.00
|
33.30
|
32.00
|
32.00
|
32.11
|
9.40
|
17,400
|
|
|
5/17/2019
|
+1.90 / +5.97%
|
32.50
|
34.90
|
32.50
|
33.70
|
34.23
|
9.90
|
9,300
|
|
|
5/16/2019
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.98
|
9.34
|
9,000
|
|
|
5/15/2019
|
-0.70 / -2.14%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.02
|
9.40
|
2,500
|
|
|
5/14/2019
|
+0.40 / +1.24%
|
32.90
|
32.90
|
32.10
|
32.70
|
32.34
|
9.61
|
2,200
|
|
|
5/13/2019
|
-0.60 / -1.82%
|
32.50
|
32.50
|
31.50
|
32.30
|
31.99
|
9.49
|
28,000
|
|
|
5/10/2019
|
+0.40 / +1.23%
|
33.70
|
34.30
|
32.20
|
32.90
|
32.82
|
9.67
|
17,600
|
|
|
5/9/2019
|
-0.90 / -2.69%
|
34.00
|
34.00
|
32.50
|
32.50
|
33.07
|
9.55
|
5,000
|
|
|
5/8/2019
|
-0.90 / -2.62%
|
33.00
|
33.50
|
32.50
|
33.40
|
32.63
|
9.81
|
9,100
|
|
|
5/7/2019
|
+0.90 / +2.69%
|
33.50
|
34.30
|
33.40
|
34.30
|
33.97
|
10.08
|
9,900
|
|
|
5/6/2019
|
-0.60 / -1.76%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.08
|
9.81
|
3,100
|
|
|
5/3/2019
|
-0.50 / -1.45%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.00
|
9.99
|
10,100
|
|
|
5/2/2019
|
+0.60 / +1.77%
|
34.70
|
34.70
|
33.80
|
34.50
|
34.24
|
10.14
|
11,900
|
|
|
4/26/2019
|
-3.30 / -8.87%
|
36.00
|
36.00
|
33.80
|
33.90
|
34.19
|
9.96
|
32,600
|
|
|
4/25/2019
|
-0.40 / -1.06%
|
37.60
|
37.60
|
36.30
|
37.20
|
36.86
|
9.93
|
18,300
|
|
|
4/24/2019
|
-0.10 / -0.27%
|
37.80
|
38.00
|
37.00
|
37.60
|
37.58
|
10.04
|
11,600
|
|
|
4/23/2019
|
+1.30 / +3.57%
|
37.00
|
38.80
|
36.40
|
37.70
|
37.53
|
10.06
|
21,300
|
|
|
4/22/2019
|
+0.20 / +0.55%
|
36.20
|
39.80
|
35.60
|
36.40
|
37.23
|
9.72
|
37,900
|
|
|
4/19/2019
|
-0.10 / -0.28%
|
36.30
|
36.40
|
36.20
|
36.20
|
36.29
|
9.66
|
4,500
|
|
|
4/18/2019
|
+0.10 / +0.28%
|
35.30
|
36.40
|
35.30
|
36.30
|
36.20
|
9.69
|
14,600
|
|
|
4/17/2019
|
+0.30 / +0.84%
|
35.90
|
36.50
|
35.00
|
36.20
|
35.99
|
9.66
|
23,400
|
|
|
4/16/2019
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.00
|
35.90
|
35.57
|
9.58
|
12,000
|
|
|
4/12/2019
|
+0.90 / +2.57%
|
35.00
|
36.00
|
34.80
|
35.90
|
35.05
|
9.58
|
76,600
|
|
|