|
Closing price on 6/21/2019
|
|
| Open |
31.50 |
| High |
31.90 |
| Low |
31.50 |
| Volume |
300 |
| Split-adjusted Price |
8.41 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.63
|
8.41
|
300
|
|
|
6/20/2019
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.80
|
31.50
|
30.95
|
8.41
|
1,200
|
|
|
6/19/2019
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.80
|
31.50
|
30.93
|
8.41
|
5,300
|
|
|
6/18/2019
|
-0.50 / -1.59%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.08
|
8.28
|
8,000
|
|
|
6/17/2019
|
-0.60 / -1.87%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.51
|
8.41
|
1,800
|
|
|
6/14/2019
|
-0.90 / -2.73%
|
31.50
|
32.10
|
31.20
|
32.10
|
31.37
|
8.57
|
5,100
|
|
|
6/13/2019
|
+1.30 / +4.10%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.50
|
8.81
|
200
|
|
|
6/12/2019
|
+0.30 / +0.96%
|
31.50
|
31.70
|
31.30
|
31.70
|
31.35
|
8.47
|
10,700
|
|
|
6/11/2019
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.54
|
8.39
|
3,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.01
|
8.55
|
2,000
|
|
|
6/7/2019
|
+0.50 / +1.59%
|
32.00
|
34.60
|
31.90
|
32.00
|
32.20
|
8.55
|
6,900
|
|
|
6/6/2019
|
-0.10 / -0.32%
|
32.30
|
32.30
|
31.50
|
31.50
|
31.59
|
8.41
|
7,700
|
|
|
6/5/2019
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.67
|
8.44
|
1,700
|
|
|
6/4/2019
|
-0.30 / -0.93%
|
31.80
|
32.00
|
31.60
|
32.00
|
31.76
|
8.55
|
500
|
|
|
6/3/2019
|
-0.40 / -1.22%
|
32.30
|
32.30
|
31.60
|
32.30
|
32.08
|
8.63
|
10,100
|
|
|
5/31/2019
|
+1.10 / +3.48%
|
31.60
|
32.90
|
31.50
|
32.70
|
31.74
|
8.73
|
3,600
|
|
|
5/30/2019
|
-0.40 / -1.25%
|
31.50
|
32.10
|
31.50
|
31.60
|
31.84
|
8.44
|
21,700
|
|
|
5/29/2019
|
+0.40 / +1.27%
|
32.20
|
32.20
|
31.50
|
32.00
|
31.65
|
8.55
|
5,500
|
|
|
5/28/2019
|
-0.70 / -2.17%
|
32.00
|
32.40
|
31.60
|
31.60
|
32.02
|
8.44
|
3,400
|
|
|
5/27/2019
|
-0.20 / -0.62%
|
32.60
|
32.60
|
31.50
|
32.30
|
31.94
|
8.63
|
3,700
|
|
|
5/24/2019
|
+0.20 / +0.62%
|
32.40
|
34.30
|
32.30
|
32.50
|
33.20
|
8.68
|
10,600
|
|
|
5/23/2019
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.50
|
32.30
|
31.65
|
8.63
|
23,700
|
|
|
5/22/2019
|
0.00 / 0.00%
|
32.20
|
32.50
|
31.90
|
32.30
|
32.16
|
8.63
|
6,700
|
|
|
5/21/2019
|
+0.30 / +0.94%
|
32.00
|
32.40
|
32.00
|
32.30
|
32.24
|
8.63
|
3,500
|
|
|
5/20/2019
|
-1.70 / -5.04%
|
32.00
|
33.30
|
32.00
|
32.00
|
32.11
|
8.55
|
17,400
|
|
|
5/17/2019
|
+1.90 / +5.97%
|
32.50
|
34.90
|
32.50
|
33.70
|
34.23
|
9.00
|
9,300
|
|
|
5/16/2019
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.98
|
8.49
|
9,000
|
|
|
5/15/2019
|
-0.70 / -2.14%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.02
|
8.55
|
2,500
|
|
|
5/14/2019
|
+0.40 / +1.24%
|
32.90
|
32.90
|
32.10
|
32.70
|
32.34
|
8.73
|
2,200
|
|
|
5/13/2019
|
-0.60 / -1.82%
|
32.50
|
32.50
|
31.50
|
32.30
|
31.99
|
8.63
|
28,000
|
|
|