|
Closing price on 1/17/2018
|
|
| Open |
64.50 |
| High |
64.50 |
| Low |
61.50 |
| Volume |
10,317 |
| Split-adjusted Price |
10.52 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
0.00 / 0.00%
|
64.50
|
64.50
|
61.50
|
63.00
|
62.49
|
10.52
|
10,317
|
|
|
1/16/2018
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.50
|
63.00
|
62.27
|
10.52
|
21,200
|
|
|
1/15/2018
|
-1.80 / -2.78%
|
64.80
|
64.80
|
62.50
|
63.00
|
63.40
|
10.52
|
37,165
|
|
|
1/12/2018
|
0.00 / 0.00%
|
64.80
|
65.40
|
63.00
|
64.80
|
63.54
|
10.82
|
49,670
|
|
|
1/11/2018
|
+1.80 / +2.86%
|
62.00
|
64.80
|
62.00
|
64.80
|
63.04
|
10.82
|
117,330
|
|
|
1/10/2018
|
-1.70 / -2.63%
|
64.00
|
65.80
|
63.00
|
63.00
|
64.17
|
10.52
|
71,267
|
|
|
1/9/2018
|
+0.70 / +1.09%
|
65.00
|
65.00
|
63.50
|
64.70
|
64.48
|
10.81
|
18,734
|
|
|
1/8/2018
|
-1.80 / -2.74%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.41
|
10.69
|
34,500
|
|
|
1/5/2018
|
+0.90 / +1.39%
|
64.90
|
66.00
|
64.80
|
65.80
|
64.93
|
10.99
|
23,531
|
|
|
1/4/2018
|
-1.40 / -2.11%
|
67.50
|
67.50
|
64.90
|
64.90
|
65.22
|
10.84
|
64,820
|
|
|
1/3/2018
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.70
|
66.30
|
66.06
|
11.07
|
45,140
|
|
|
1/2/2018
|
-0.70 / -1.04%
|
67.00
|
67.00
|
66.20
|
66.30
|
66.66
|
11.07
|
62,500
|
|
|
12/29/2017
|
-1.40 / -2.05%
|
67.10
|
68.00
|
67.00
|
67.00
|
67.23
|
11.19
|
30,094
|
|
|
12/28/2017
|
+1.70 / +2.55%
|
66.80
|
68.40
|
66.60
|
68.40
|
67.77
|
11.43
|
50,910
|
|
|
12/27/2017
|
+0.10 / +0.15%
|
66.00
|
67.90
|
66.00
|
66.70
|
66.66
|
11.14
|
19,300
|
|
|
12/26/2017
|
-0.60 / -0.89%
|
67.00
|
67.00
|
66.60
|
66.60
|
66.90
|
11.12
|
64,800
|
|
|
12/25/2017
|
-0.30 / -0.44%
|
66.70
|
67.50
|
66.70
|
67.20
|
67.25
|
11.22
|
12,300
|
|
|
12/22/2017
|
+1.00 / +1.50%
|
66.60
|
67.50
|
66.60
|
67.50
|
67.18
|
11.27
|
16,000
|
|
|
12/21/2017
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.20
|
66.50
|
66.46
|
11.11
|
27,600
|
|
|
12/20/2017
|
-0.30 / -0.45%
|
67.00
|
67.00
|
66.50
|
66.70
|
66.76
|
11.14
|
36,800
|
|
|
12/19/2017
|
-0.90 / -1.33%
|
66.90
|
67.80
|
66.80
|
67.00
|
67.29
|
11.19
|
43,743
|
|
|
12/18/2017
|
-0.10 / -0.15%
|
70.00
|
70.00
|
66.80
|
67.90
|
68.58
|
11.34
|
33,844
|
|
|
12/15/2017
|
+1.50 / +2.26%
|
65.60
|
69.50
|
65.60
|
68.00
|
67.69
|
11.36
|
105,300
|
|
|
12/14/2017
|
+0.50 / +0.76%
|
64.80
|
67.70
|
64.80
|
66.50
|
66.26
|
11.11
|
18,500
|
|
|
12/13/2017
|
+0.70 / +1.07%
|
64.70
|
66.90
|
64.70
|
66.00
|
65.86
|
11.02
|
17,800
|
|
|
12/12/2017
|
-1.50 / -2.25%
|
66.60
|
66.60
|
65.00
|
65.30
|
65.53
|
10.91
|
39,746
|
|
|
12/11/2017
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.50
|
66.80
|
66.66
|
11.16
|
26,600
|
|
|
12/8/2017
|
-0.30 / -0.45%
|
67.30
|
69.00
|
67.00
|
67.00
|
67.20
|
11.19
|
93,800
|
|
|
12/7/2017
|
+0.30 / +0.45%
|
69.50
|
69.50
|
66.60
|
67.30
|
67.64
|
11.24
|
3,000
|
|
|
12/6/2017
|
-0.60 / -0.89%
|
66.50
|
67.10
|
66.50
|
67.00
|
66.93
|
11.19
|
27,400
|
|
|