|
Closing price on 12/8/2025
|
|
| Open |
75.60 |
| High |
75.60 |
| Low |
72.00 |
| Volume |
3,700 |
| Split-adjusted Price |
72.00 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2025
|
-0.30 / -0.39%
|
76.00
|
76.00
|
74.00
|
75.70
|
74.58
|
75.70
|
1,700
|
|
|
11/24/2025
|
-0.50 / -0.65%
|
76.50
|
76.50
|
74.80
|
76.00
|
75.32
|
76.00
|
2,300
|
|
|
11/21/2025
|
+2.90 / +3.94%
|
73.20
|
77.40
|
72.00
|
76.50
|
73.87
|
76.50
|
27,600
|
|
|
11/20/2025
|
+0.60 / +0.82%
|
73.00
|
74.00
|
72.50
|
73.60
|
73.19
|
73.60
|
8,100
|
|
|
11/19/2025
|
-1.80 / -2.41%
|
74.80
|
74.80
|
73.00
|
73.00
|
73.72
|
73.00
|
9,500
|
|
|
11/18/2025
|
-0.40 / -0.53%
|
74.80
|
75.00
|
74.20
|
74.80
|
74.65
|
74.80
|
15,700
|
|
|
11/17/2025
|
+0.20 / +0.27%
|
75.00
|
82.50
|
75.00
|
75.20
|
78.60
|
75.20
|
20,000
|
|
|
11/14/2025
|
0.00 / 0.00%
|
75.00
|
78.00
|
74.30
|
75.00
|
75.22
|
75.00
|
10,300
|
|
|
11/13/2025
|
-2.40 / -3.10%
|
75.00
|
77.40
|
75.00
|
75.00
|
76.23
|
75.00
|
6,200
|
|
|
11/12/2025
|
+2.40 / +3.20%
|
75.00
|
78.50
|
75.00
|
77.40
|
77.85
|
77.40
|
28,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
75.00
|
77.60
|
74.00
|
75.00
|
74.82
|
75.00
|
11,300
|
|
|
11/10/2025
|
-1.40 / -1.83%
|
76.00
|
78.00
|
75.00
|
75.00
|
75.36
|
75.00
|
2,800
|
|
|
11/7/2025
|
-1.00 / -1.29%
|
77.40
|
77.40
|
74.00
|
76.40
|
75.87
|
76.40
|
7,300
|
|
|
11/6/2025
|
+0.60 / +0.78%
|
76.70
|
77.50
|
75.80
|
77.40
|
76.55
|
77.40
|
25,200
|
|
|
11/5/2025
|
-0.10 / -0.13%
|
76.80
|
76.90
|
76.00
|
76.80
|
76.65
|
76.80
|
6,200
|
|
|
11/4/2025
|
+0.70 / +0.92%
|
76.50
|
78.90
|
76.00
|
76.90
|
77.73
|
76.90
|
12,400
|
|
|
11/3/2025
|
-0.10 / -0.13%
|
77.00
|
79.80
|
76.00
|
76.20
|
76.93
|
76.20
|
32,700
|
|
|
10/31/2025
|
-2.70 / -3.42%
|
79.00
|
79.00
|
76.30
|
76.30
|
77.12
|
76.30
|
6,900
|
|
|
10/30/2025
|
-0.90 / -1.13%
|
79.90
|
79.90
|
77.30
|
79.00
|
78.20
|
79.00
|
3,400
|
|
|
10/29/2025
|
+1.70 / +2.17%
|
80.10
|
80.10
|
78.00
|
79.90
|
78.76
|
79.90
|
6,500
|
|
|
10/28/2025
|
-2.00 / -2.49%
|
82.00
|
82.00
|
78.00
|
78.20
|
79.46
|
78.20
|
6,000
|
|
|