|
Closing price on 8/15/2019
|
|
| Open |
40.00 |
| High |
40.40 |
| Low |
39.80 |
| Volume |
6,000 |
| Split-adjusted Price |
12.58 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
0.00 / 0.00%
|
40.00
|
40.40
|
39.80
|
40.40
|
40.29
|
12.58
|
6,000
|
|
|
8/14/2019
|
-0.20 / -0.49%
|
40.90
|
40.90
|
40.00
|
40.40
|
40.17
|
12.58
|
11,200
|
|
|
8/13/2019
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.00
|
40.60
|
40.19
|
12.64
|
17,800
|
|
|
8/12/2019
|
0.00 / 0.00%
|
40.60
|
40.90
|
40.50
|
40.60
|
40.71
|
12.64
|
10,500
|
|
|
8/9/2019
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.00
|
40.60
|
40.29
|
12.64
|
7,400
|
|
|
8/8/2019
|
+0.30 / +0.74%
|
39.80
|
41.00
|
39.70
|
40.60
|
40.17
|
12.64
|
46,900
|
|
|
8/7/2019
|
-0.20 / -0.49%
|
40.00
|
40.50
|
39.70
|
40.30
|
40.05
|
12.55
|
4,400
|
|
|
8/6/2019
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.30
|
12.61
|
6,910
|
|
|
8/5/2019
|
-0.40 / -0.98%
|
41.00
|
41.00
|
39.60
|
40.50
|
40.24
|
12.61
|
36,700
|
|
|
8/2/2019
|
-0.10 / -0.24%
|
41.00
|
41.00
|
39.50
|
40.90
|
40.35
|
12.74
|
31,600
|
|
|
8/1/2019
|
-0.30 / -0.73%
|
41.30
|
41.40
|
40.10
|
41.00
|
40.81
|
12.77
|
23,000
|
|
|
7/31/2019
|
-0.20 / -0.48%
|
41.50
|
41.50
|
40.50
|
41.30
|
41.10
|
12.86
|
17,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
41.50
|
42.00
|
39.90
|
41.50
|
40.68
|
12.92
|
30,160
|
|
|
7/29/2019
|
+0.90 / +2.22%
|
40.30
|
42.00
|
40.30
|
41.50
|
41.29
|
12.92
|
58,300
|
|
|
7/26/2019
|
+1.30 / +3.31%
|
39.30
|
40.90
|
39.30
|
40.60
|
39.97
|
12.64
|
66,900
|
|
|
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
|
|
|