Closing price on 5/9/2019
|
|
Open |
34.00 |
High |
34.00 |
Low |
32.50 |
Volume |
5,000 |
Split-adjusted Price |
9.55 |
|
|
DHT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/11/2019
|
-1.00 / -2.78%
|
35.90
|
36.40
|
35.00
|
35.00
|
35.42
|
9.34
|
30,800
|
|
4/10/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.40
|
36.00
|
35.74
|
9.61
|
4,400
|
|
4/9/2019
|
-0.10 / -0.28%
|
36.10
|
36.40
|
35.20
|
36.00
|
35.78
|
9.61
|
11,300
|
|
4/8/2019
|
+0.20 / +0.56%
|
36.50
|
36.50
|
35.50
|
36.10
|
36.03
|
9.64
|
14,800
|
|
4/5/2019
|
+0.30 / +0.84%
|
35.90
|
36.10
|
35.90
|
35.90
|
35.99
|
9.58
|
21,500
|
|
4/4/2019
|
-1.30 / -3.52%
|
37.20
|
37.20
|
35.50
|
35.60
|
35.97
|
9.50
|
14,000
|
|
4/3/2019
|
+0.90 / +2.50%
|
36.30
|
37.50
|
36.20
|
36.90
|
36.71
|
9.85
|
34,550
|
|
4/2/2019
|
-0.70 / -1.91%
|
36.60
|
36.70
|
35.80
|
36.00
|
36.22
|
9.61
|
26,800
|
|
4/1/2019
|
-0.60 / -1.61%
|
37.50
|
37.50
|
36.10
|
36.70
|
36.87
|
9.80
|
8,200
|
|
3/29/2019
|
+0.80 / +2.19%
|
37.00
|
38.00
|
36.50
|
37.30
|
37.23
|
9.96
|
16,500
|
|
3/28/2019
|
-0.40 / -1.08%
|
36.90
|
36.90
|
36.00
|
36.50
|
36.47
|
9.74
|
29,900
|
|
3/27/2019
|
-0.20 / -0.54%
|
37.50
|
37.50
|
36.70
|
36.90
|
36.96
|
9.85
|
10,900
|
|
3/26/2019
|
+0.10 / +0.27%
|
37.50
|
37.50
|
36.70
|
37.10
|
37.02
|
9.90
|
16,295
|
|
3/25/2019
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.90
|
37.00
|
37.17
|
9.88
|
25,700
|
|
|