|
Closing price on 9/7/2018
|
|
| Open |
37.50 |
| High |
38.50 |
| Low |
36.10 |
| Volume |
7,100 |
| Split-adjusted Price |
9.40 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
0.00 / 0.00%
|
37.50
|
38.50
|
36.10
|
36.10
|
36.38
|
9.40
|
7,100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
9.40
|
5,900
|
|
|
9/5/2018
|
-0.50 / -1.37%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.33
|
9.40
|
2,400
|
|
|
9/4/2018
|
+0.10 / +0.27%
|
37.00
|
37.80
|
36.50
|
36.60
|
37.30
|
9.53
|
2,000
|
|
|
8/31/2018
|
+0.20 / +0.55%
|
37.10
|
37.10
|
36.30
|
36.50
|
36.42
|
9.51
|
3,700
|
|
|
8/30/2018
|
+0.20 / +0.55%
|
37.40
|
37.40
|
36.10
|
36.30
|
36.36
|
9.46
|
6,200
|
|
|
8/29/2018
|
+0.10 / +0.28%
|
39.00
|
39.00
|
36.00
|
36.10
|
36.25
|
9.40
|
10,600
|
|
|
8/28/2018
|
-1.20 / -3.23%
|
36.00
|
36.60
|
35.80
|
36.00
|
35.98
|
9.38
|
15,300
|
|
|
8/27/2018
|
+0.50 / +1.36%
|
36.60
|
40.00
|
36.30
|
37.20
|
36.77
|
9.69
|
1,300
|
|
|
8/24/2018
|
+0.40 / +1.10%
|
36.30
|
37.00
|
35.80
|
36.70
|
36.07
|
9.56
|
13,600
|
|
|
8/23/2018
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.00
|
36.30
|
36.36
|
9.46
|
13,800
|
|
|
8/22/2018
|
-0.30 / -0.82%
|
36.00
|
36.40
|
35.70
|
36.40
|
35.79
|
9.48
|
5,400
|
|
|
8/21/2018
|
-0.30 / -0.81%
|
36.20
|
36.70
|
36.00
|
36.70
|
36.08
|
9.56
|
5,300
|
|
|
8/20/2018
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.00
|
37.00
|
36.36
|
9.64
|
7,100
|
|
|
8/17/2018
|
0.00 / 0.00%
|
37.10
|
37.50
|
37.10
|
37.10
|
37.13
|
9.66
|
1,400
|
|
|
8/16/2018
|
-0.90 / -2.37%
|
38.00
|
38.40
|
37.10
|
37.10
|
37.65
|
9.66
|
400
|
|
|
8/15/2018
|
0.00 / 0.00%
|
38.80
|
38.80
|
37.00
|
38.00
|
38.11
|
9.90
|
700
|
|
|
8/14/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.26
|
9.90
|
1,900
|
|
|
8/13/2018
|
-0.40 / -1.04%
|
39.40
|
39.40
|
36.90
|
38.00
|
37.11
|
9.90
|
20,200
|
|
|
8/10/2018
|
-0.70 / -1.79%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
10.00
|
3,100
|
|
|
8/9/2018
|
-0.20 / -0.51%
|
38.90
|
39.10
|
38.90
|
39.10
|
39.00
|
10.19
|
200
|
|
|
8/8/2018
|
-0.60 / -1.50%
|
39.80
|
39.90
|
37.20
|
39.30
|
38.82
|
10.24
|
10,700
|
|
|
8/7/2018
|
+0.50 / +1.27%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
10.39
|
200
|
|
|
8/6/2018
|
+1.70 / +4.51%
|
37.70
|
39.70
|
37.50
|
39.40
|
37.85
|
10.26
|
12,500
|
|
|
8/3/2018
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.00
|
37.70
|
37.10
|
9.82
|
5,500
|
|
|
8/2/2018
|
+0.50 / +1.34%
|
37.50
|
38.50
|
36.20
|
37.70
|
37.46
|
9.82
|
9,800
|
|
|
8/1/2018
|
+1.30 / +3.62%
|
36.30
|
37.60
|
36.10
|
37.20
|
36.59
|
9.69
|
16,200
|
|
|
7/31/2018
|
+0.40 / +1.13%
|
36.90
|
36.90
|
35.00
|
35.90
|
35.21
|
9.35
|
5,200
|
|
|
7/30/2018
|
-0.50 / -1.39%
|
37.00
|
37.00
|
35.50
|
35.50
|
35.69
|
9.25
|
3,500
|
|
|
7/27/2018
|
-0.40 / -1.10%
|
36.00
|
36.30
|
36.00
|
36.00
|
36.06
|
9.38
|
4,000
|
|
|