|
Closing price on 12/31/2024
|
|
| Open |
94.50 |
| High |
96.00 |
| Low |
93.70 |
| Volume |
99,200 |
| Split-adjusted Price |
86.35 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2024
|
+4.00 / +4.52%
|
88.80
|
94.00
|
88.80
|
92.50
|
91.90
|
84.08
|
2,226,761
|
|
|
12/9/2024
|
-9.50 / -9.69%
|
97.00
|
97.90
|
88.50
|
88.50
|
90.84
|
80.45
|
268,200
|
|
|
12/6/2024
|
-5.90 / -5.68%
|
103.90
|
103.90
|
96.90
|
98.00
|
98.04
|
89.08
|
226,600
|
|
|
12/5/2024
|
-0.90 / -0.86%
|
105.00
|
105.00
|
100.80
|
103.90
|
102.56
|
94.44
|
81,100
|
|
|
12/4/2024
|
-3.50 / -3.23%
|
108.30
|
110.90
|
102.00
|
104.80
|
106.27
|
95.26
|
128,800
|
|
|
12/3/2024
|
+8.80 / +8.84%
|
99.60
|
108.90
|
99.50
|
108.30
|
107.87
|
98.44
|
110,700
|
|
|
12/2/2024
|
+9.00 / +9.94%
|
91.50
|
99.50
|
91.50
|
99.50
|
99.19
|
90.44
|
311,300
|
|
|
11/29/2024
|
+2.10 / +2.38%
|
90.00
|
91.50
|
88.40
|
90.50
|
89.44
|
82.26
|
46,100
|
|
|
11/28/2024
|
+7.70 / +9.54%
|
80.30
|
88.70
|
80.30
|
88.40
|
86.86
|
80.35
|
247,300
|
|
|
11/27/2024
|
+0.10 / +0.12%
|
81.40
|
81.40
|
79.30
|
80.70
|
79.70
|
73.36
|
39,100
|
|
|
11/26/2024
|
+0.40 / +0.50%
|
80.30
|
81.80
|
80.20
|
80.60
|
80.56
|
73.26
|
79,300
|
|
|
11/25/2024
|
-1.80 / -2.20%
|
82.00
|
82.40
|
80.20
|
80.20
|
81.37
|
72.90
|
293,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
82.00
|
83.00
|
81.00
|
82.00
|
81.87
|
74.54
|
286,000
|
|
|
11/21/2024
|
+1.90 / +2.37%
|
80.10
|
83.00
|
80.10
|
82.00
|
82.05
|
74.54
|
115,700
|
|
|
11/20/2024
|
+5.40 / +7.23%
|
73.00
|
80.10
|
73.00
|
80.10
|
78.30
|
72.81
|
186,100
|
|
|