|
Closing price on 4/16/2026
|
|
| Open |
71.90 |
| High |
72.90 |
| Low |
70.50 |
| Volume |
12,600 |
| Split-adjusted Price |
70.50 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2026
|
-1.90 / -2.62%
|
71.90
|
72.90
|
70.50
|
70.50
|
72.40
|
70.50
|
12,600
|
|
|
4/15/2026
|
-0.10 / -0.14%
|
72.50
|
72.50
|
71.10
|
72.40
|
72.09
|
72.40
|
16,400
|
|
|
4/14/2026
|
-0.10 / -0.14%
|
72.00
|
73.00
|
71.50
|
72.50
|
72.31
|
72.50
|
3,800
|
|
|
4/13/2026
|
-2.40 / -3.20%
|
71.00
|
73.90
|
71.00
|
72.60
|
72.28
|
72.60
|
19,100
|
|
|
4/10/2026
|
+6.70 / +9.81%
|
68.30
|
75.10
|
67.10
|
75.00
|
70.91
|
75.00
|
40,000
|
|
|
4/9/2026
|
+0.10 / +0.15%
|
67.60
|
68.30
|
67.60
|
68.30
|
67.82
|
68.30
|
8,100
|
|
|
4/8/2026
|
+0.10 / +0.15%
|
67.90
|
68.20
|
67.60
|
68.20
|
68.01
|
68.20
|
8,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
67.20
|
68.10
|
67.00
|
68.10
|
67.41
|
68.10
|
6,400
|
|
|
4/6/2026
|
-0.70 / -1.02%
|
68.00
|
68.10
|
67.00
|
68.10
|
67.22
|
68.10
|
4,500
|
|
|
4/3/2026
|
0.00 / 0.00%
|
67.50
|
68.90
|
67.00
|
68.80
|
67.20
|
68.80
|
8,200
|
|
|
4/2/2026
|
-0.20 / -0.29%
|
69.00
|
69.00
|
67.50
|
68.80
|
67.86
|
68.80
|
1,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
69.00
|
67.94
|
69.00
|
4,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.21
|
69.00
|
2,700
|
|
|
3/30/2026
|
+0.10 / +0.15%
|
68.90
|
69.00
|
68.00
|
69.00
|
68.88
|
69.00
|
2,000
|
|
|
3/27/2026
|
+0.40 / +0.58%
|
67.00
|
69.00
|
67.00
|
68.90
|
68.71
|
68.90
|
19,300
|
|
|
3/26/2026
|
+0.60 / +0.88%
|
67.90
|
68.50
|
67.90
|
68.50
|
68.30
|
68.50
|
9,900
|
|
|
3/25/2026
|
+0.10 / +0.15%
|
67.90
|
68.90
|
66.70
|
67.90
|
68.22
|
67.90
|
12,200
|
|
|
3/24/2026
|
-0.20 / -0.29%
|
68.00
|
68.00
|
66.90
|
67.80
|
67.16
|
67.80
|
4,200
|
|
|
3/23/2026
|
-0.60 / -0.87%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.34
|
68.00
|
700
|
|
|
3/20/2026
|
-0.70 / -1.01%
|
67.50
|
68.90
|
67.00
|
68.60
|
67.55
|
68.60
|
5,100
|
|
|
3/19/2026
|
0.00 / 0.00%
|
69.30
|
69.40
|
68.50
|
69.30
|
68.97
|
69.30
|
900
|
|
|
3/18/2026
|
+0.30 / +0.43%
|
68.50
|
70.00
|
68.50
|
69.30
|
69.54
|
69.30
|
12,700
|
|
|
3/17/2026
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.80
|
69.00
|
68.52
|
69.00
|
3,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
69.00
|
70.50
|
67.80
|
69.00
|
68.72
|
69.00
|
2,600
|
|
|
3/13/2026
|
+1.10 / +1.62%
|
69.00
|
69.00
|
67.50
|
69.00
|
68.68
|
69.00
|
18,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.90
|
67.90
|
67.45
|
67.90
|
2,300
|
|
|
3/11/2026
|
-0.10 / -0.15%
|
68.50
|
68.50
|
66.70
|
67.90
|
67.78
|
67.90
|
500
|
|
|
3/10/2026
|
+0.40 / +0.59%
|
67.30
|
68.80
|
66.40
|
68.00
|
67.23
|
68.00
|
2,600
|
|
|
3/9/2026
|
-1.60 / -2.31%
|
68.00
|
68.80
|
66.20
|
67.60
|
66.91
|
67.60
|
12,500
|
|
|
3/6/2026
|
0.00 / 0.00%
|
69.20
|
69.40
|
68.00
|
69.20
|
68.45
|
69.20
|
7,100
|
|
|