|
Closing price on 5/29/2018
|
|
| Open |
43.00 |
| High |
46.00 |
| Low |
41.50 |
| Volume |
4,200 |
| Split-adjusted Price |
9.62 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
-1.90 / -4.37%
|
43.00
|
46.00
|
41.50
|
41.60
|
42.10
|
9.62
|
4,200
|
|
|
5/28/2018
|
+1.70 / +4.07%
|
44.00
|
44.00
|
41.80
|
43.50
|
42.28
|
10.06
|
1,900
|
|
|
5/25/2018
|
-1.00 / -2.34%
|
43.00
|
47.00
|
41.80
|
41.80
|
42.99
|
9.67
|
7,800
|
|
|
5/24/2018
|
-0.20 / -0.47%
|
42.10
|
42.80
|
41.80
|
42.80
|
41.99
|
9.90
|
3,008
|
|
|
5/23/2018
|
+0.70 / +1.65%
|
43.00
|
43.00
|
42.80
|
43.00
|
42.83
|
9.95
|
1,200
|
|
|
5/22/2018
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.40
|
42.30
|
42.25
|
9.79
|
5,300
|
|
|
5/21/2018
|
-0.80 / -1.86%
|
44.00
|
44.00
|
42.30
|
42.30
|
42.78
|
9.79
|
4,400
|
|
|
5/18/2018
|
-1.20 / -2.71%
|
44.30
|
45.00
|
43.10
|
43.10
|
43.97
|
9.97
|
900
|
|
|
5/17/2018
|
-0.10 / -0.23%
|
44.10
|
45.30
|
43.00
|
44.30
|
43.29
|
10.25
|
5,500
|
|
|
5/16/2018
|
-1.00 / -2.20%
|
44.30
|
45.00
|
43.30
|
44.40
|
44.26
|
10.27
|
8,200
|
|
|
5/15/2018
|
-0.30 / -0.66%
|
45.90
|
45.90
|
45.40
|
45.40
|
45.62
|
10.50
|
6,400
|
|
|
5/14/2018
|
+0.30 / +0.66%
|
44.70
|
46.50
|
44.30
|
45.70
|
44.76
|
10.57
|
6,900
|
|
|
5/11/2018
|
+1.40 / +3.18%
|
45.90
|
45.90
|
43.40
|
45.40
|
44.22
|
10.50
|
6,100
|
|
|
5/10/2018
|
0.00 / 0.00%
|
44.50
|
46.00
|
42.80
|
44.00
|
43.78
|
10.18
|
5,000
|
|
|
5/9/2018
|
+0.40 / +0.92%
|
43.40
|
44.80
|
42.70
|
44.00
|
43.42
|
10.18
|
10,900
|
|
|
5/8/2018
|
0.00 / 0.00%
|
43.60
|
43.60
|
42.50
|
43.60
|
43.37
|
10.09
|
1,200
|
|
|
5/7/2018
|
+0.10 / +0.23%
|
44.00
|
44.10
|
42.00
|
43.60
|
42.66
|
10.09
|
14,600
|
|
|
5/4/2018
|
-3.50 / -7.45%
|
45.00
|
48.30
|
43.00
|
43.50
|
44.50
|
10.06
|
16,200
|
|
|
5/3/2018
|
-1.30 / -2.69%
|
49.00
|
49.00
|
46.00
|
47.00
|
46.62
|
10.87
|
15,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
48.00
|
53.10
|
48.00
|
48.30
|
48.49
|
11.17
|
6,000
|
|
|
4/27/2018
|
-0.50 / -0.68%
|
73.70
|
73.70
|
72.50
|
72.50
|
73.04
|
11.17
|
23,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
73.50
|
73.80
|
72.00
|
73.00
|
72.91
|
11.25
|
43,100
|
|
|
4/24/2018
|
+0.20 / +0.27%
|
73.50
|
73.50
|
72.40
|
73.00
|
72.78
|
11.25
|
24,900
|
|
|
4/23/2018
|
+0.70 / +0.97%
|
72.80
|
74.50
|
72.50
|
72.80
|
73.17
|
11.22
|
19,300
|
|
|
4/20/2018
|
+2.10 / +3.00%
|
70.00
|
72.70
|
70.00
|
72.10
|
71.95
|
11.11
|
19,000
|
|
|
4/19/2018
|
-2.50 / -3.45%
|
72.50
|
73.00
|
70.00
|
70.00
|
70.92
|
10.79
|
8,700
|
|
|
4/18/2018
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.62
|
11.17
|
35,100
|
|
|
4/17/2018
|
+6.30 / +9.52%
|
66.30
|
72.80
|
66.30
|
72.50
|
69.53
|
11.17
|
46,700
|
|
|
4/16/2018
|
+0.20 / +0.30%
|
67.00
|
67.00
|
65.00
|
66.20
|
66.16
|
10.20
|
12,400
|
|
|
4/13/2018
|
+0.10 / +0.15%
|
66.50
|
66.70
|
65.90
|
66.00
|
66.19
|
10.17
|
21,500
|
|
|