|
Closing price on 2/1/2018
|
|
| Open |
56.00 |
| High |
56.90 |
| Low |
56.00 |
| Volume |
15,170 |
| Split-adjusted Price |
9.37 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
+0.10 / +0.18%
|
56.00
|
56.90
|
56.00
|
56.10
|
56.08
|
9.37
|
15,170
|
|
|
1/31/2018
|
-2.00 / -3.45%
|
57.00
|
58.40
|
56.00
|
56.00
|
56.77
|
9.35
|
20,785
|
|
|
1/30/2018
|
-0.20 / -0.34%
|
58.50
|
58.50
|
57.00
|
58.00
|
57.72
|
9.69
|
15,233
|
|
|
1/29/2018
|
-0.70 / -1.19%
|
58.00
|
58.80
|
57.00
|
58.20
|
58.07
|
9.72
|
22,612
|
|
|
1/26/2018
|
-0.60 / -1.01%
|
60.00
|
60.00
|
58.00
|
58.90
|
58.60
|
9.84
|
49,641
|
|
|
1/25/2018
|
-0.50 / -0.83%
|
59.60
|
59.90
|
58.30
|
59.50
|
58.92
|
9.94
|
102,412
|
|
|
1/24/2018
|
0.00 / 0.00%
|
62.00
|
62.00
|
59.20
|
60.00
|
59.83
|
10.02
|
29,355
|
|
|
1/23/2018
|
+1.00 / +1.69%
|
64.00
|
64.00
|
59.00
|
60.00
|
59.79
|
10.02
|
56,810
|
|
|
1/22/2018
|
-5.50 / -8.53%
|
64.00
|
64.00
|
58.10
|
59.00
|
58.47
|
9.86
|
397,414
|
|
|
1/19/2018
|
+1.50 / +2.38%
|
63.00
|
66.00
|
63.00
|
64.50
|
64.85
|
10.77
|
34,870
|
|
|
1/18/2018
|
0.00 / 0.00%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.57
|
10.52
|
13,400
|
|
|
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
|
|
|