|
Closing price on 3/14/2018
|
|
| Open |
66.40 |
| High |
66.40 |
| Low |
64.50 |
| Volume |
18,303 |
| Split-adjusted Price |
11.02 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-1.00 / -1.52%
|
66.40
|
66.40
|
64.50
|
65.00
|
65.16
|
11.02
|
18,303
|
|
|
3/13/2018
|
+0.40 / +0.61%
|
67.00
|
67.00
|
65.50
|
66.00
|
65.82
|
11.19
|
12,510
|
|
|
3/12/2018
|
-1.10 / -1.65%
|
66.70
|
67.00
|
65.50
|
65.60
|
65.87
|
11.12
|
20,801
|
|
|
3/9/2018
|
-0.10 / -0.15%
|
66.00
|
66.80
|
65.70
|
66.70
|
66.27
|
11.31
|
8,600
|
|
|
3/8/2018
|
0.00 / 0.00%
|
66.80
|
66.90
|
65.40
|
66.80
|
66.26
|
11.33
|
17,520
|
|
|
3/7/2018
|
-0.20 / -0.30%
|
66.20
|
67.30
|
65.50
|
66.80
|
66.46
|
11.33
|
19,900
|
|
|
3/6/2018
|
+0.20 / +0.30%
|
67.00
|
67.40
|
65.50
|
67.00
|
65.99
|
11.36
|
18,950
|
|
|
3/5/2018
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.10
|
66.80
|
66.74
|
11.33
|
20,000
|
|
|
3/2/2018
|
-0.20 / -0.30%
|
66.00
|
67.30
|
65.80
|
66.80
|
66.13
|
11.33
|
5,100
|
|
|
3/1/2018
|
+0.50 / +0.75%
|
67.00
|
67.50
|
65.30
|
67.00
|
66.43
|
11.36
|
45,750
|
|
|
2/28/2018
|
-0.80 / -1.19%
|
66.20
|
66.90
|
66.00
|
66.50
|
66.35
|
11.28
|
15,500
|
|
|
2/27/2018
|
-0.20 / -0.30%
|
66.30
|
67.40
|
65.00
|
67.30
|
66.62
|
11.24
|
19,764
|
|
|
2/26/2018
|
+0.50 / +0.75%
|
67.00
|
67.50
|
65.70
|
67.50
|
66.79
|
11.27
|
23,310
|
|
|
2/23/2018
|
-0.60 / -0.89%
|
68.00
|
68.50
|
64.00
|
67.00
|
65.73
|
11.19
|
34,200
|
|
|
2/22/2018
|
-0.70 / -1.02%
|
66.00
|
68.50
|
65.00
|
67.60
|
65.87
|
11.29
|
17,800
|
|
|
2/21/2018
|
+0.30 / +0.44%
|
66.00
|
69.00
|
64.00
|
68.30
|
67.04
|
11.41
|
12,720
|
|
|
2/13/2018
|
+0.20 / +0.29%
|
68.00
|
68.70
|
66.10
|
68.00
|
67.37
|
11.36
|
13,020
|
|
|
2/12/2018
|
+1.20 / +1.80%
|
68.00
|
72.00
|
67.20
|
67.80
|
68.64
|
11.33
|
22,587
|
|
|
2/9/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
65.00
|
66.60
|
65.81
|
11.12
|
26,990
|
|
|
2/8/2018
|
+3.90 / +6.22%
|
65.00
|
68.00
|
62.70
|
66.60
|
66.48
|
11.12
|
50,450
|
|
|
2/7/2018
|
+5.70 / +10.00%
|
56.00
|
62.70
|
56.00
|
62.70
|
59.38
|
10.47
|
39,586
|
|
|
2/6/2018
|
+0.20 / +0.35%
|
56.10
|
57.00
|
55.00
|
57.00
|
55.80
|
9.52
|
36,841
|
|
|
2/5/2018
|
+0.70 / +1.25%
|
56.10
|
56.90
|
55.80
|
56.80
|
56.13
|
9.49
|
19,511
|
|
|
2/2/2018
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.00
|
56.10
|
56.15
|
9.37
|
6,700
|
|
|
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
|
|
|