|
|
Closing price on 1/23/2026
|
|
| Open |
68.50 |
| High |
71.00 |
| Low |
68.50 |
| Volume |
9,900 |
| Split-adjusted Price |
71.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.30 / +0.42%
|
68.50
|
71.00
|
68.50
|
71.00
|
69.32
|
71.00
|
9,900
|
|
|
1/22/2026
|
+1.30 / +1.87%
|
69.00
|
71.00
|
68.50
|
70.70
|
68.82
|
70.70
|
7,900
|
|
|
1/21/2026
|
-1.60 / -2.25%
|
69.60
|
69.60
|
68.50
|
69.40
|
68.68
|
69.40
|
11,100
|
|
|
1/20/2026
|
+1.00 / +1.43%
|
72.10
|
72.10
|
68.50
|
71.00
|
71.45
|
71.00
|
86,000
|
|
|
1/19/2026
|
-1.90 / -2.64%
|
71.50
|
74.50
|
69.10
|
70.00
|
69.75
|
70.00
|
13,600
|
|
|
1/16/2026
|
+2.90 / +4.20%
|
68.50
|
75.80
|
68.50
|
71.90
|
71.25
|
71.90
|
25,700
|
|
|
1/15/2026
|
+0.10 / +0.15%
|
68.90
|
71.90
|
68.90
|
69.00
|
69.03
|
69.00
|
14,900
|
|
|
1/14/2026
|
-2.60 / -3.64%
|
71.40
|
71.50
|
68.80
|
68.90
|
69.28
|
68.90
|
20,300
|
|
|
1/13/2026
|
-1.50 / -2.05%
|
70.00
|
73.00
|
69.50
|
71.50
|
70.53
|
71.50
|
9,300
|
|
|
1/12/2026
|
+3.60 / +5.19%
|
69.40
|
73.90
|
68.50
|
73.00
|
70.78
|
73.00
|
24,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
69.00
|
69.70
|
68.50
|
69.40
|
69.14
|
69.40
|
6,500
|
|
|
1/8/2026
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.40
|
69.40
|
69.78
|
69.40
|
1,600
|
|
|
1/7/2026
|
+1.30 / +1.91%
|
68.10
|
70.00
|
68.10
|
69.40
|
68.64
|
69.40
|
15,300
|
|
|
1/6/2026
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.10
|
68.10
|
68.35
|
68.10
|
6,700
|
|
|
1/5/2026
|
-1.90 / -2.71%
|
70.00
|
71.50
|
68.10
|
68.10
|
69.31
|
68.10
|
10,200
|
|
|
12/31/2025
|
-1.60 / -2.23%
|
71.20
|
74.00
|
69.00
|
70.00
|
69.55
|
70.00
|
12,700
|
|
|
12/30/2025
|
+2.30 / +3.32%
|
71.70
|
71.70
|
69.30
|
71.60
|
71.24
|
71.60
|
80,500
|
|
|
12/29/2025
|
-2.20 / -3.08%
|
70.00
|
72.80
|
69.30
|
69.30
|
71.52
|
69.30
|
8,900
|
|
|
12/26/2025
|
-0.30 / -0.42%
|
71.80
|
71.80
|
69.00
|
71.50
|
70.32
|
71.50
|
9,600
|
|
|
12/25/2025
|
+1.40 / +1.99%
|
70.30
|
71.80
|
69.50
|
71.80
|
69.79
|
71.80
|
7,400
|
|
|
12/24/2025
|
+0.30 / +0.43%
|
72.20
|
72.90
|
69.10
|
70.40
|
70.12
|
70.40
|
6,400
|
|
|
12/23/2025
|
-2.80 / -3.84%
|
72.50
|
72.50
|
70.00
|
70.10
|
70.36
|
70.10
|
11,500
|
|
|
12/22/2025
|
+0.10 / +0.14%
|
74.00
|
74.00
|
71.00
|
72.90
|
71.51
|
72.90
|
7,100
|
|
|
12/19/2025
|
+1.80 / +2.54%
|
71.00
|
72.80
|
69.00
|
72.80
|
70.98
|
72.80
|
19,200
|
|
|
12/18/2025
|
-2.80 / -3.79%
|
71.50
|
73.80
|
70.50
|
71.00
|
70.87
|
71.00
|
1,800
|
|
|
12/17/2025
|
-0.20 / -0.27%
|
74.00
|
74.50
|
70.50
|
73.80
|
71.38
|
73.80
|
6,000
|
|
|
12/16/2025
|
+2.40 / +3.35%
|
71.00
|
74.30
|
70.00
|
74.00
|
71.44
|
74.00
|
13,800
|
|
|
12/15/2025
|
-1.20 / -1.65%
|
70.80
|
71.60
|
70.10
|
71.60
|
70.44
|
71.60
|
7,300
|
|
|
12/12/2025
|
-0.20 / -0.27%
|
71.00
|
73.00
|
70.50
|
72.80
|
71.89
|
72.80
|
9,100
|
|
|
12/11/2025
|
+0.50 / +0.69%
|
72.50
|
73.30
|
70.50
|
73.00
|
72.02
|
73.00
|
17,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|