|
Closing price on 5/7/2018
|
|
| Open |
44.00 |
| High |
44.10 |
| Low |
42.00 |
| Volume |
14,600 |
| Split-adjusted Price |
11.10 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
+0.10 / +0.23%
|
44.00
|
44.10
|
42.00
|
43.60
|
42.66
|
11.10
|
14,600
|
|
|
5/4/2018
|
-3.50 / -7.45%
|
45.00
|
48.30
|
43.00
|
43.50
|
44.50
|
11.07
|
16,200
|
|
|
5/3/2018
|
-1.30 / -2.69%
|
49.00
|
49.00
|
46.00
|
47.00
|
46.62
|
11.96
|
15,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
48.00
|
53.10
|
48.00
|
48.30
|
48.49
|
12.29
|
6,000
|
|
|
4/27/2018
|
-0.50 / -0.68%
|
73.70
|
73.70
|
72.50
|
72.50
|
73.04
|
12.29
|
23,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
73.50
|
73.80
|
72.00
|
73.00
|
72.91
|
12.38
|
43,100
|
|
|
4/24/2018
|
+0.20 / +0.27%
|
73.50
|
73.50
|
72.40
|
73.00
|
72.78
|
12.38
|
24,900
|
|
|
4/23/2018
|
+0.70 / +0.97%
|
72.80
|
74.50
|
72.50
|
72.80
|
73.17
|
12.34
|
19,300
|
|
|
4/20/2018
|
+2.10 / +3.00%
|
70.00
|
72.70
|
70.00
|
72.10
|
71.95
|
12.22
|
19,000
|
|
|
4/19/2018
|
-2.50 / -3.45%
|
72.50
|
73.00
|
70.00
|
70.00
|
70.92
|
11.87
|
8,700
|
|
|
4/18/2018
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.62
|
12.29
|
35,100
|
|
|
4/17/2018
|
+6.30 / +9.52%
|
66.30
|
72.80
|
66.30
|
72.50
|
69.53
|
12.29
|
46,700
|
|
|
4/16/2018
|
+0.20 / +0.30%
|
67.00
|
67.00
|
65.00
|
66.20
|
66.16
|
11.22
|
12,400
|
|
|
4/13/2018
|
+0.10 / +0.15%
|
66.50
|
66.70
|
65.90
|
66.00
|
66.19
|
11.19
|
21,500
|
|
|
4/12/2018
|
+0.20 / +0.30%
|
66.20
|
66.20
|
65.50
|
65.90
|
65.61
|
11.17
|
11,000
|
|
|
4/11/2018
|
+0.70 / +1.08%
|
65.00
|
66.00
|
65.00
|
65.70
|
65.61
|
11.14
|
16,100
|
|
|
4/10/2018
|
-1.20 / -1.81%
|
67.00
|
67.00
|
64.10
|
65.00
|
64.82
|
11.02
|
15,300
|
|
|
4/9/2018
|
-0.10 / -0.15%
|
66.30
|
67.50
|
66.00
|
66.20
|
66.42
|
11.22
|
12,400
|
|
|
4/6/2018
|
+1.80 / +2.79%
|
65.90
|
66.30
|
64.90
|
66.30
|
65.73
|
11.24
|
24,200
|
|
|
4/5/2018
|
+0.80 / +1.26%
|
65.80
|
65.80
|
63.70
|
64.50
|
64.78
|
10.94
|
23,700
|
|
|
4/4/2018
|
-2.20 / -3.34%
|
65.90
|
66.00
|
63.60
|
63.70
|
64.40
|
10.80
|
23,400
|
|
|
4/3/2018
|
-0.20 / -0.30%
|
64.70
|
66.10
|
64.50
|
65.90
|
64.69
|
11.17
|
5,800
|
|
|
4/2/2018
|
-0.70 / -1.05%
|
66.00
|
67.00
|
65.00
|
66.10
|
65.50
|
11.21
|
3,600
|
|
|
3/30/2018
|
+0.10 / +0.15%
|
67.20
|
67.30
|
65.60
|
66.80
|
66.07
|
11.33
|
15,000
|
|
|
3/29/2018
|
0.00 / 0.00%
|
66.70
|
66.70
|
65.50
|
66.70
|
66.16
|
11.31
|
25,100
|
|
|
3/28/2018
|
-0.30 / -0.45%
|
66.00
|
66.80
|
65.80
|
66.70
|
66.11
|
11.31
|
10,600
|
|
|
3/27/2018
|
+0.30 / +0.45%
|
67.50
|
67.50
|
65.30
|
67.00
|
66.08
|
11.36
|
9,320
|
|
|
3/26/2018
|
+0.10 / +0.15%
|
67.50
|
67.50
|
66.00
|
66.70
|
66.50
|
11.31
|
11,400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
66.10
|
67.30
|
65.50
|
66.60
|
66.05
|
11.29
|
20,100
|
|
|
3/22/2018
|
+1.60 / +2.46%
|
64.80
|
67.00
|
64.70
|
66.60
|
65.64
|
11.29
|
36,200
|
|
|