|
|
Closing price on 1/8/2026
|
|
| Open |
69.80 |
| High |
69.80 |
| Low |
69.40 |
| Volume |
1,600 |
| Split-adjusted Price |
69.40 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.50 / -0.68%
|
73.00
|
73.00
|
71.60
|
72.50
|
72.04
|
72.50
|
1,900
|
|
|
12/9/2025
|
+1.00 / +1.39%
|
75.00
|
75.00
|
70.50
|
73.00
|
71.71
|
73.00
|
10,500
|
|
|
12/8/2025
|
-3.60 / -4.76%
|
75.60
|
75.60
|
72.00
|
72.00
|
72.65
|
72.00
|
3,700
|
|
|
12/5/2025
|
+0.10 / +0.13%
|
75.50
|
77.00
|
73.00
|
75.60
|
74.91
|
75.60
|
10,400
|
|
|
12/4/2025
|
+2.10 / +2.86%
|
73.40
|
76.60
|
70.00
|
75.50
|
72.41
|
75.50
|
38,000
|
|
|
12/3/2025
|
+2.90 / +4.11%
|
73.00
|
75.00
|
69.50
|
73.40
|
71.30
|
73.40
|
14,000
|
|
|
12/2/2025
|
-1.40 / -1.95%
|
72.00
|
72.00
|
69.00
|
70.50
|
70.20
|
70.50
|
8,200
|
|
|
12/1/2025
|
-1.40 / -1.91%
|
73.30
|
75.00
|
71.90
|
71.90
|
72.52
|
71.90
|
6,800
|
|
|
11/28/2025
|
-1.00 / -1.35%
|
75.00
|
75.00
|
73.00
|
73.30
|
73.60
|
73.30
|
6,400
|
|
|
11/27/2025
|
-1.10 / -1.46%
|
76.00
|
76.00
|
73.50
|
74.30
|
73.94
|
74.30
|
4,200
|
|
|
11/26/2025
|
-0.30 / -0.40%
|
76.80
|
76.80
|
74.00
|
75.40
|
74.69
|
75.40
|
1,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|