|
Closing price on 3/6/2018
|
|
| Open |
67.00 |
| High |
67.40 |
| Low |
65.50 |
| Volume |
18,950 |
| Split-adjusted Price |
11.36 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|