|
Closing price on 7/25/2019
|
|
| Open |
37.80 |
| High |
39.70 |
| Low |
37.20 |
| Volume |
44,400 |
| Split-adjusted Price |
12.24 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
+1.70 / +4.52%
|
37.80
|
39.70
|
37.20
|
39.30
|
38.33
|
12.24
|
44,400
|
|
|
7/24/2019
|
+0.60 / +1.62%
|
37.50
|
37.70
|
36.90
|
37.60
|
37.33
|
11.71
|
21,020
|
|
|
7/23/2019
|
+1.00 / +2.78%
|
36.60
|
37.30
|
34.10
|
37.00
|
36.02
|
11.52
|
54,800
|
|
|
7/22/2019
|
+1.00 / +2.86%
|
35.00
|
36.00
|
34.20
|
36.00
|
35.10
|
11.21
|
34,290
|
|
|
7/19/2019
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.30
|
35.00
|
34.79
|
10.90
|
13,900
|
|
|
7/18/2019
|
+0.30 / +0.87%
|
35.30
|
35.30
|
34.80
|
34.90
|
35.11
|
10.87
|
2,600
|
|
|
7/17/2019
|
+0.40 / +1.17%
|
34.20
|
35.00
|
34.00
|
34.60
|
34.33
|
10.78
|
4,400
|
|
|
7/16/2019
|
+0.30 / +0.88%
|
34.20
|
34.20
|
33.50
|
34.20
|
33.93
|
10.65
|
15,500
|
|
|
7/15/2019
|
+0.60 / +1.80%
|
34.00
|
34.80
|
33.80
|
33.90
|
34.11
|
10.56
|
14,200
|
|
|
7/12/2019
|
-0.50 / -1.40%
|
35.00
|
35.80
|
34.60
|
35.30
|
35.41
|
10.37
|
9,400
|
|
|
7/11/2019
|
+1.80 / +5.29%
|
34.80
|
35.80
|
33.50
|
35.80
|
34.85
|
10.52
|
26,500
|
|
|
7/10/2019
|
-0.90 / -2.58%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.67
|
9.99
|
600
|
|
|
7/9/2019
|
+0.50 / +1.45%
|
32.70
|
35.90
|
32.70
|
34.90
|
34.27
|
10.25
|
24,860
|
|
|
7/8/2019
|
-0.60 / -1.71%
|
35.00
|
35.10
|
34.00
|
34.40
|
34.37
|
10.11
|
12,300
|
|
|
7/5/2019
|
-0.40 / -1.13%
|
35.40
|
36.30
|
35.00
|
35.00
|
35.32
|
10.28
|
23,700
|
|
|
7/4/2019
|
+3.20 / +9.94%
|
32.00
|
35.40
|
32.00
|
35.40
|
34.50
|
10.40
|
63,900
|
|
|
7/3/2019
|
+1.80 / +5.92%
|
30.40
|
32.30
|
30.00
|
32.20
|
31.63
|
9.46
|
18,160
|
|
|
7/2/2019
|
-0.60 / -1.94%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.64
|
8.93
|
3,300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.00
|
31.00
|
31.25
|
9.11
|
1,800
|
|
|
6/28/2019
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.13
|
9.11
|
6,000
|
|
|
6/27/2019
|
-0.30 / -0.96%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.31
|
9.11
|
9,100
|
|
|
6/26/2019
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.62
|
9.20
|
8,600
|
|
|
6/25/2019
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.75
|
8.96
|
2,000
|
|
|
6/24/2019
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.50
|
31.50
|
31.37
|
9.25
|
151,700
|
|
|
6/21/2019
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.63
|
9.25
|
300
|
|
|
6/20/2019
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.80
|
31.50
|
30.95
|
9.25
|
1,200
|
|
|
6/19/2019
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.80
|
31.50
|
30.93
|
9.25
|
5,300
|
|
|
6/18/2019
|
-0.50 / -1.59%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.08
|
9.11
|
8,000
|
|
|
6/17/2019
|
-0.60 / -1.87%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.51
|
9.25
|
1,800
|
|
|
6/14/2019
|
-0.90 / -2.73%
|
31.50
|
32.10
|
31.20
|
32.10
|
31.37
|
9.43
|
5,100
|
|
|