|
Closing price on 3/13/2026
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
67.50 |
| Volume |
18,100 |
| Split-adjusted Price |
62.72 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
+1.10 / +1.62%
|
69.00
|
69.00
|
67.50
|
69.00
|
68.68
|
62.72
|
18,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.90
|
67.90
|
67.45
|
61.72
|
2,300
|
|
|
3/11/2026
|
-0.10 / -0.15%
|
68.50
|
68.50
|
66.70
|
67.90
|
67.78
|
61.72
|
500
|
|
|
3/10/2026
|
+0.40 / +0.59%
|
67.30
|
68.80
|
66.40
|
68.00
|
67.23
|
61.81
|
2,600
|
|
|
3/9/2026
|
-1.60 / -2.31%
|
68.00
|
68.80
|
66.20
|
67.60
|
66.91
|
61.44
|
12,500
|
|
|
3/6/2026
|
0.00 / 0.00%
|
69.20
|
69.40
|
68.00
|
69.20
|
68.45
|
62.90
|
7,100
|
|
|
3/5/2026
|
+0.20 / +0.29%
|
69.00
|
71.00
|
68.00
|
69.20
|
69.62
|
62.90
|
28,700
|
|
|
3/4/2026
|
+0.20 / +0.29%
|
69.90
|
69.90
|
68.00
|
69.00
|
68.81
|
62.72
|
12,400
|
|
|
3/3/2026
|
-0.40 / -0.58%
|
69.50
|
69.50
|
68.00
|
68.80
|
68.23
|
62.53
|
11,600
|
|
|
3/2/2026
|
-0.70 / -1.00%
|
69.90
|
69.90
|
68.10
|
69.20
|
68.54
|
62.90
|
16,500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
69.70
|
69.90
|
68.50
|
69.90
|
68.78
|
63.53
|
4,600
|
|
|
2/26/2026
|
+0.80 / +1.16%
|
69.50
|
69.90
|
68.20
|
69.90
|
69.03
|
63.53
|
8,800
|
|
|
2/25/2026
|
+0.30 / +0.44%
|
68.00
|
69.50
|
67.80
|
69.10
|
68.12
|
62.81
|
9,800
|
|
|
2/24/2026
|
+1.00 / +1.47%
|
68.80
|
70.00
|
67.90
|
68.80
|
68.42
|
62.53
|
8,800
|
|
|
2/23/2026
|
-1.70 / -2.45%
|
69.20
|
69.80
|
67.80
|
67.80
|
68.69
|
61.63
|
6,600
|
|
|
2/13/2026
|
+0.90 / +1.31%
|
68.60
|
69.70
|
67.30
|
69.50
|
68.48
|
63.17
|
36,700
|
|
|
2/12/2026
|
+0.10 / +0.15%
|
68.80
|
68.80
|
67.70
|
68.60
|
68.00
|
62.35
|
6,800
|
|
|
2/11/2026
|
0.00 / 0.00%
|
68.40
|
69.20
|
67.30
|
68.50
|
68.32
|
62.26
|
17,500
|
|
|
2/10/2026
|
-0.40 / -0.58%
|
68.60
|
69.30
|
67.30
|
68.50
|
68.40
|
62.26
|
10,000
|
|
|
2/9/2026
|
-0.50 / -0.72%
|
69.80
|
69.80
|
67.20
|
68.90
|
69.09
|
62.63
|
15,900
|
|
|
2/6/2026
|
+0.40 / +0.58%
|
69.00
|
69.50
|
68.00
|
69.40
|
69.12
|
63.08
|
29,900
|
|
|
2/5/2026
|
0.00 / 0.00%
|
69.00
|
69.90
|
68.20
|
69.00
|
69.36
|
62.72
|
16,900
|
|
|
2/4/2026
|
-0.90 / -1.29%
|
68.10
|
69.90
|
68.00
|
69.00
|
68.32
|
62.72
|
3,800
|
|
|
2/3/2026
|
+0.40 / +0.58%
|
69.40
|
70.00
|
68.00
|
69.90
|
68.56
|
63.53
|
4,100
|
|
|
2/2/2026
|
-0.50 / -0.71%
|
68.50
|
70.00
|
68.00
|
69.50
|
68.22
|
63.17
|
50,100
|
|
|
1/30/2026
|
+0.90 / +1.30%
|
68.00
|
70.00
|
68.00
|
70.00
|
68.82
|
63.63
|
600
|
|
|
1/29/2026
|
+0.10 / +0.14%
|
70.30
|
70.30
|
68.30
|
69.10
|
68.62
|
62.81
|
3,700
|
|
|
1/28/2026
|
-1.00 / -1.43%
|
70.00
|
71.20
|
68.50
|
69.00
|
69.25
|
62.72
|
7,300
|
|
|
1/27/2026
|
+0.40 / +0.57%
|
70.00
|
71.00
|
68.50
|
70.00
|
69.19
|
63.63
|
6,200
|
|
|
1/26/2026
|
-1.40 / -1.97%
|
71.40
|
71.40
|
68.60
|
69.60
|
69.49
|
63.26
|
10,000
|
|
|