|
Closing price on 3/11/2025
|
|
| Open |
86.80 |
| High |
88.00 |
| Low |
86.50 |
| Volume |
106,600 |
| Split-adjusted Price |
87.90 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
+1.20 / +1.38%
|
86.80
|
88.00
|
86.50
|
87.90
|
87.05
|
87.90
|
106,600
|
|
|
3/10/2025
|
-1.20 / -1.37%
|
87.90
|
88.40
|
86.70
|
86.70
|
87.11
|
86.70
|
28,700
|
|
|
3/7/2025
|
+0.40 / +0.46%
|
88.00
|
88.90
|
87.30
|
87.90
|
87.85
|
87.90
|
15,700
|
|
|
3/6/2025
|
-1.40 / -1.57%
|
88.10
|
89.50
|
87.30
|
87.50
|
88.24
|
87.50
|
37,600
|
|
|
3/5/2025
|
-0.50 / -0.56%
|
90.10
|
90.10
|
87.80
|
88.90
|
88.65
|
88.90
|
44,900
|
|
|
3/4/2025
|
-0.70 / -0.78%
|
90.50
|
90.50
|
87.10
|
89.40
|
88.61
|
89.40
|
56,100
|
|
|
3/3/2025
|
+0.30 / +0.33%
|
89.80
|
91.30
|
89.80
|
90.10
|
90.10
|
90.10
|
35,200
|
|
|
2/28/2025
|
+2.80 / +3.22%
|
87.10
|
93.00
|
87.10
|
89.80
|
89.66
|
89.80
|
114,700
|
|
|
2/27/2025
|
+0.70 / +0.81%
|
85.60
|
87.10
|
85.60
|
87.00
|
86.49
|
87.00
|
53,200
|
|
|
2/26/2025
|
+0.70 / +0.82%
|
85.60
|
86.40
|
85.40
|
86.30
|
85.85
|
86.30
|
31,300
|
|
|
2/25/2025
|
-0.70 / -0.81%
|
86.10
|
86.60
|
85.60
|
85.60
|
85.76
|
85.60
|
33,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
85.70
|
86.90
|
85.50
|
86.30
|
85.83
|
86.30
|
30,700
|
|
|
2/21/2025
|
-0.30 / -0.35%
|
86.20
|
87.00
|
85.70
|
86.30
|
86.14
|
86.30
|
20,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
86.60
|
87.60
|
85.60
|
86.60
|
86.08
|
86.60
|
29,700
|
|
|
2/19/2025
|
+0.10 / +0.12%
|
87.10
|
87.10
|
85.50
|
86.60
|
85.91
|
86.60
|
33,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
86.50
|
87.70
|
85.60
|
86.50
|
85.79
|
86.50
|
30,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
87.00
|
88.00
|
85.50
|
86.50
|
86.37
|
86.50
|
16,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
88.00
|
88.00
|
85.90
|
86.50
|
86.22
|
86.50
|
45,700
|
|
|
2/13/2025
|
-0.90 / -1.03%
|
87.40
|
87.90
|
86.50
|
86.50
|
87.15
|
86.50
|
84,600
|
|
|
2/12/2025
|
-0.80 / -0.91%
|
88.10
|
88.40
|
87.30
|
87.40
|
87.60
|
87.40
|
17,800
|
|
|
2/11/2025
|
+1.30 / +1.50%
|
88.00
|
88.20
|
87.00
|
88.20
|
87.61
|
88.20
|
49,300
|
|
|
2/10/2025
|
-1.60 / -1.81%
|
88.50
|
88.90
|
86.90
|
86.90
|
87.55
|
86.90
|
19,900
|
|
|
2/7/2025
|
+0.60 / +0.68%
|
87.90
|
90.00
|
87.50
|
88.50
|
88.98
|
88.50
|
204,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
87.90
|
88.80
|
87.30
|
87.90
|
88.11
|
87.90
|
37,100
|
|
|
2/5/2025
|
+0.50 / +0.57%
|
87.00
|
88.30
|
86.20
|
87.90
|
87.13
|
87.90
|
29,400
|
|
|
2/4/2025
|
+0.70 / +0.81%
|
86.70
|
87.90
|
86.50
|
87.40
|
87.31
|
87.40
|
30,500
|
|
|
2/3/2025
|
+0.20 / +0.23%
|
86.50
|
89.00
|
85.20
|
86.70
|
86.28
|
86.70
|
16,300
|
|
|
1/24/2025
|
+0.50 / +0.58%
|
85.90
|
86.60
|
84.80
|
86.50
|
85.33
|
86.50
|
34,400
|
|
|
1/23/2025
|
-0.40 / -0.46%
|
86.40
|
86.40
|
85.10
|
86.00
|
85.42
|
86.00
|
25,200
|
|
|
1/22/2025
|
-0.60 / -0.69%
|
87.80
|
87.80
|
85.40
|
86.40
|
85.71
|
86.40
|
35,800
|
|
|