|
Closing price on 1/22/2025
|
|
| Open |
87.80 |
| High |
87.80 |
| Low |
85.40 |
| Volume |
35,800 |
| Split-adjusted Price |
78.54 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.60 / -0.69%
|
87.80
|
87.80
|
85.40
|
86.40
|
85.71
|
78.54
|
35,800
|
|
|
1/21/2025
|
-1.70 / -1.92%
|
88.60
|
89.40
|
85.30
|
87.00
|
86.36
|
79.08
|
22,400
|
|
|
1/20/2025
|
+0.70 / +0.80%
|
88.50
|
90.00
|
86.70
|
88.70
|
87.74
|
80.63
|
9,200
|
|
|
1/17/2025
|
+2.00 / +2.33%
|
86.00
|
88.00
|
85.40
|
88.00
|
87.21
|
79.99
|
58,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
86.00
|
86.40
|
85.20
|
86.00
|
85.64
|
78.17
|
40,800
|
|
|
1/15/2025
|
0.00 / 0.00%
|
86.00
|
86.50
|
85.30
|
86.00
|
85.49
|
78.17
|
23,100
|
|
|
1/14/2025
|
+0.10 / +0.12%
|
85.00
|
88.00
|
85.00
|
86.00
|
85.76
|
78.17
|
21,000
|
|
|
1/13/2025
|
-2.20 / -2.50%
|
88.00
|
88.00
|
85.00
|
85.90
|
85.91
|
78.08
|
52,200
|
|
|
1/10/2025
|
-2.50 / -2.76%
|
90.00
|
90.00
|
87.00
|
88.10
|
87.70
|
80.08
|
58,200
|
|
|
1/9/2025
|
-1.30 / -1.41%
|
92.00
|
92.90
|
88.00
|
90.60
|
90.50
|
82.35
|
128,900
|
|
|
1/8/2025
|
+5.00 / +5.75%
|
86.00
|
92.00
|
86.00
|
91.90
|
88.64
|
83.54
|
54,700
|
|
|
1/7/2025
|
-9.10 / -9.48%
|
96.20
|
97.50
|
86.80
|
86.90
|
93.19
|
78.99
|
489,700
|
|
|
1/6/2025
|
+1.00 / +1.05%
|
95.20
|
97.20
|
95.20
|
96.00
|
96.54
|
87.26
|
413,900
|
|
|
1/3/2025
|
-0.50 / -0.52%
|
95.50
|
96.00
|
94.40
|
95.00
|
94.98
|
86.35
|
29,400
|
|
|
1/2/2025
|
+0.50 / +0.53%
|
95.00
|
96.50
|
94.00
|
95.50
|
95.05
|
86.81
|
17,900
|
|
|
12/31/2024
|
+0.50 / +0.53%
|
94.50
|
96.00
|
93.70
|
95.00
|
95.16
|
86.35
|
99,200
|
|
|
12/30/2024
|
-4.70 / -4.74%
|
99.20
|
99.20
|
94.50
|
94.50
|
96.18
|
85.90
|
63,100
|
|
|
12/27/2024
|
-0.30 / -0.30%
|
99.50
|
99.90
|
98.70
|
99.20
|
98.92
|
90.17
|
229,200
|
|
|
12/26/2024
|
+3.80 / +3.97%
|
95.70
|
100.50
|
95.60
|
99.50
|
97.17
|
90.44
|
201,200
|
|
|
12/25/2024
|
+0.80 / +0.84%
|
94.50
|
95.90
|
94.20
|
95.70
|
95.08
|
86.99
|
194,500
|
|
|
12/24/2024
|
-0.40 / -0.42%
|
95.20
|
95.30
|
94.00
|
94.90
|
94.61
|
86.26
|
306,300
|
|
|
12/23/2024
|
-1.00 / -1.04%
|
96.40
|
96.40
|
93.40
|
95.30
|
94.74
|
86.63
|
192,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
96.00
|
98.00
|
95.60
|
96.30
|
96.21
|
87.54
|
102,100
|
|
|
12/19/2024
|
+6.30 / +7.00%
|
89.00
|
98.50
|
88.20
|
96.30
|
93.48
|
87.54
|
162,900
|
|
|
12/18/2024
|
+0.60 / +0.67%
|
90.90
|
90.90
|
88.30
|
90.00
|
89.21
|
81.81
|
47,800
|
|
|
12/17/2024
|
+0.40 / +0.45%
|
88.30
|
89.50
|
88.00
|
89.40
|
88.45
|
81.26
|
43,900
|
|
|
12/16/2024
|
-1.00 / -1.11%
|
90.80
|
90.90
|
88.00
|
89.00
|
88.99
|
80.90
|
51,000
|
|
|
12/13/2024
|
-0.80 / -0.88%
|
90.80
|
91.00
|
88.60
|
90.00
|
89.64
|
81.81
|
28,100
|
|
|
12/12/2024
|
+0.80 / +0.89%
|
88.00
|
90.90
|
88.00
|
90.80
|
88.94
|
82.54
|
77,500
|
|
|
12/11/2024
|
-2.50 / -2.70%
|
92.40
|
92.40
|
87.80
|
90.00
|
88.81
|
81.81
|
152,700
|
|
|