|
Closing price on 10/27/2025
|
|
| Open |
80.90 |
| High |
83.00 |
| Low |
79.00 |
| Volume |
11,300 |
| Split-adjusted Price |
72.90 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2025
|
-0.20 / -0.25%
|
80.90
|
83.00
|
79.00
|
80.20
|
81.03
|
72.90
|
11,300
|
|
|
10/24/2025
|
+0.50 / +0.63%
|
81.50
|
86.80
|
79.90
|
80.40
|
82.84
|
73.08
|
21,600
|
|
|
10/23/2025
|
+3.40 / +4.02%
|
85.00
|
88.00
|
84.50
|
87.90
|
85.72
|
72.62
|
29,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.00
|
84.50
|
84.22
|
69.81
|
1,300
|
|
|
10/21/2025
|
-0.30 / -0.35%
|
84.80
|
85.80
|
84.00
|
84.50
|
85.71
|
69.81
|
63,700
|
|
|
10/20/2025
|
-0.10 / -0.12%
|
84.90
|
85.00
|
83.50
|
84.80
|
84.40
|
70.06
|
9,500
|
|
|
10/17/2025
|
-0.30 / -0.35%
|
84.00
|
85.20
|
84.00
|
84.90
|
84.82
|
70.14
|
22,300
|
|
|
10/16/2025
|
+1.20 / +1.43%
|
83.50
|
85.60
|
83.50
|
85.20
|
83.85
|
70.39
|
32,200
|
|
|
10/15/2025
|
-0.90 / -1.06%
|
84.90
|
88.00
|
84.00
|
84.00
|
84.34
|
69.40
|
2,300
|
|
|
10/14/2025
|
-0.60 / -0.70%
|
85.00
|
85.00
|
84.00
|
84.90
|
84.22
|
70.14
|
4,500
|
|
|
10/13/2025
|
-0.30 / -0.35%
|
85.80
|
85.80
|
84.00
|
85.50
|
84.58
|
70.64
|
7,900
|
|
|
10/10/2025
|
+1.80 / +2.14%
|
84.00
|
85.90
|
84.00
|
85.80
|
84.73
|
70.89
|
19,300
|
|
|
10/9/2025
|
0.00 / 0.00%
|
85.40
|
85.40
|
84.00
|
84.00
|
84.67
|
69.40
|
22,900
|
|
|
10/8/2025
|
0.00 / 0.00%
|
83.80
|
84.10
|
83.80
|
84.00
|
83.93
|
69.40
|
6,100
|
|
|
10/7/2025
|
-1.00 / -1.18%
|
85.00
|
85.10
|
84.00
|
84.00
|
84.64
|
69.40
|
6,000
|
|
|
10/6/2025
|
+1.00 / +1.19%
|
84.00
|
85.20
|
83.60
|
85.00
|
84.67
|
70.23
|
19,400
|
|
|
10/3/2025
|
0.00 / 0.00%
|
84.00
|
84.80
|
83.40
|
84.00
|
83.85
|
69.40
|
8,300
|
|
|
10/2/2025
|
-0.50 / -0.59%
|
84.50
|
84.90
|
84.00
|
84.00
|
84.55
|
69.40
|
5,500
|
|
|
10/1/2025
|
-0.30 / -0.35%
|
84.00
|
84.80
|
82.90
|
84.50
|
83.51
|
69.81
|
4,700
|
|
|
9/30/2025
|
-0.80 / -0.93%
|
85.80
|
85.80
|
84.10
|
84.80
|
84.66
|
70.06
|
1,700
|
|
|
9/29/2025
|
+1.60 / +1.90%
|
85.70
|
85.70
|
83.60
|
85.60
|
85.11
|
70.72
|
6,400
|
|
|
9/26/2025
|
0.00 / 0.00%
|
85.80
|
85.80
|
83.30
|
84.00
|
84.05
|
69.40
|
3,200
|
|
|
9/25/2025
|
-0.90 / -1.06%
|
84.20
|
85.90
|
84.00
|
84.00
|
84.39
|
69.40
|
800
|
|
|
9/24/2025
|
+0.10 / +0.12%
|
84.00
|
85.80
|
83.00
|
84.90
|
84.04
|
70.14
|
4,800
|
|
|
9/23/2025
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.20
|
84.80
|
84.52
|
70.06
|
1,500
|
|
|
9/22/2025
|
0.00 / 0.00%
|
86.50
|
86.50
|
84.50
|
85.00
|
85.03
|
70.23
|
4,400
|
|
|
9/19/2025
|
-1.20 / -1.39%
|
85.00
|
86.00
|
84.50
|
85.00
|
84.93
|
70.23
|
2,700
|
|
|
9/18/2025
|
+0.70 / +0.82%
|
86.50
|
86.50
|
85.00
|
86.20
|
85.12
|
71.22
|
3,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
90.00
|
90.00
|
85.00
|
85.50
|
85.53
|
70.64
|
2,300
|
|
|
9/16/2025
|
-1.40 / -1.61%
|
85.50
|
86.50
|
85.50
|
85.50
|
85.63
|
70.64
|
800
|
|
|