|
Closing price on 11/5/2025
|
|
| Open |
76.80 |
| High |
76.90 |
| Low |
76.00 |
| Volume |
6,200 |
| Split-adjusted Price |
76.80 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/27/2025
|
-0.20 / -0.25%
|
80.90
|
83.00
|
79.00
|
80.20
|
81.03
|
80.20
|
11,300
|
|
|
10/24/2025
|
+0.50 / +0.63%
|
81.50
|
86.80
|
79.90
|
80.40
|
82.84
|
80.40
|
21,600
|
|
|
10/23/2025
|
+3.40 / +4.02%
|
85.00
|
88.00
|
84.50
|
87.90
|
85.72
|
79.90
|
29,100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.00
|
84.50
|
84.22
|
76.81
|
1,300
|
|
|
10/21/2025
|
-0.30 / -0.35%
|
84.80
|
85.80
|
84.00
|
84.50
|
85.71
|
76.81
|
63,700
|
|
|
10/20/2025
|
-0.10 / -0.12%
|
84.90
|
85.00
|
83.50
|
84.80
|
84.40
|
77.08
|
9,500
|
|
|
10/17/2025
|
-0.30 / -0.35%
|
84.00
|
85.20
|
84.00
|
84.90
|
84.82
|
77.17
|
22,300
|
|
|
10/16/2025
|
+1.20 / +1.43%
|
83.50
|
85.60
|
83.50
|
85.20
|
83.85
|
77.45
|
32,200
|
|
|
10/15/2025
|
-0.90 / -1.06%
|
84.90
|
88.00
|
84.00
|
84.00
|
84.34
|
76.35
|
2,300
|
|
|
10/14/2025
|
-0.60 / -0.70%
|
85.00
|
85.00
|
84.00
|
84.90
|
84.22
|
77.17
|
4,500
|
|
|
10/13/2025
|
-0.30 / -0.35%
|
85.80
|
85.80
|
84.00
|
85.50
|
84.58
|
77.72
|
7,900
|
|
|
10/10/2025
|
+1.80 / +2.14%
|
84.00
|
85.90
|
84.00
|
85.80
|
84.73
|
77.99
|
19,300
|
|
|
10/9/2025
|
0.00 / 0.00%
|
85.40
|
85.40
|
84.00
|
84.00
|
84.67
|
76.35
|
22,900
|
|
|
10/8/2025
|
0.00 / 0.00%
|
83.80
|
84.10
|
83.80
|
84.00
|
83.93
|
76.35
|
6,100
|
|
|
10/7/2025
|
-1.00 / -1.18%
|
85.00
|
85.10
|
84.00
|
84.00
|
84.64
|
76.35
|
6,000
|
|
|
10/6/2025
|
+1.00 / +1.19%
|
84.00
|
85.20
|
83.60
|
85.00
|
84.67
|
77.26
|
19,400
|
|
|
10/3/2025
|
0.00 / 0.00%
|
84.00
|
84.80
|
83.40
|
84.00
|
83.85
|
76.35
|
8,300
|
|
|
10/2/2025
|
-0.50 / -0.59%
|
84.50
|
84.90
|
84.00
|
84.00
|
84.55
|
76.35
|
5,500
|
|
|
10/1/2025
|
-0.30 / -0.35%
|
84.00
|
84.80
|
82.90
|
84.50
|
83.51
|
76.81
|
4,700
|
|
|
9/30/2025
|
-0.80 / -0.93%
|
85.80
|
85.80
|
84.10
|
84.80
|
84.66
|
77.08
|
1,700
|
|
|
9/29/2025
|
+1.60 / +1.90%
|
85.70
|
85.70
|
83.60
|
85.60
|
85.11
|
77.81
|
6,400
|
|
|
9/26/2025
|
0.00 / 0.00%
|
85.80
|
85.80
|
83.30
|
84.00
|
84.05
|
76.35
|
3,200
|
|
|
9/25/2025
|
-0.90 / -1.06%
|
84.20
|
85.90
|
84.00
|
84.00
|
84.39
|
76.35
|
800
|
|
|