|
Closing price on 2/21/2025
|
|
| Open |
86.20 |
| High |
87.00 |
| Low |
85.70 |
| Volume |
20,500 |
| Split-adjusted Price |
78.45 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.30 / -0.35%
|
86.20
|
87.00
|
85.70
|
86.30
|
86.14
|
78.45
|
20,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
86.60
|
87.60
|
85.60
|
86.60
|
86.08
|
78.72
|
29,700
|
|
|
2/19/2025
|
+0.10 / +0.12%
|
87.10
|
87.10
|
85.50
|
86.60
|
85.91
|
78.72
|
33,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
86.50
|
87.70
|
85.60
|
86.50
|
85.79
|
78.63
|
30,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
87.00
|
88.00
|
85.50
|
86.50
|
86.37
|
78.63
|
16,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
88.00
|
88.00
|
85.90
|
86.50
|
86.22
|
78.63
|
45,700
|
|
|
2/13/2025
|
-0.90 / -1.03%
|
87.40
|
87.90
|
86.50
|
86.50
|
87.15
|
78.63
|
84,600
|
|
|
2/12/2025
|
-0.80 / -0.91%
|
88.10
|
88.40
|
87.30
|
87.40
|
87.60
|
79.45
|
17,800
|
|
|
2/11/2025
|
+1.30 / +1.50%
|
88.00
|
88.20
|
87.00
|
88.20
|
87.61
|
80.17
|
49,300
|
|
|
2/10/2025
|
-1.60 / -1.81%
|
88.50
|
88.90
|
86.90
|
86.90
|
87.55
|
78.99
|
19,900
|
|
|
2/7/2025
|
+0.60 / +0.68%
|
87.90
|
90.00
|
87.50
|
88.50
|
88.98
|
80.45
|
204,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
87.90
|
88.80
|
87.30
|
87.90
|
88.11
|
79.90
|
37,100
|
|
|
2/5/2025
|
+0.50 / +0.57%
|
87.00
|
88.30
|
86.20
|
87.90
|
87.13
|
79.90
|
29,400
|
|
|
2/4/2025
|
+0.70 / +0.81%
|
86.70
|
87.90
|
86.50
|
87.40
|
87.31
|
79.45
|
30,500
|
|
|
2/3/2025
|
+0.20 / +0.23%
|
86.50
|
89.00
|
85.20
|
86.70
|
86.28
|
78.81
|
16,300
|
|
|
1/24/2025
|
+0.50 / +0.58%
|
85.90
|
86.60
|
84.80
|
86.50
|
85.33
|
78.63
|
34,400
|
|
|
1/23/2025
|
-0.40 / -0.46%
|
86.40
|
86.40
|
85.10
|
86.00
|
85.42
|
78.17
|
25,200
|
|
|
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
|
|
|