|
Closing price on 4/9/2025
|
|
| Open |
81.50 |
| High |
82.50 |
| Low |
79.00 |
| Volume |
36,800 |
| Split-adjusted Price |
80.90 |
|
|
DHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-1.60 / -1.94%
|
81.50
|
82.50
|
79.00
|
80.90
|
79.83
|
80.90
|
36,800
|
|
|
4/8/2025
|
-1.40 / -1.67%
|
83.00
|
86.00
|
80.60
|
82.50
|
82.00
|
82.50
|
70,100
|
|
|
4/4/2025
|
+0.40 / +0.48%
|
81.00
|
85.60
|
79.50
|
83.90
|
83.02
|
83.90
|
94,000
|
|
|
4/3/2025
|
-3.80 / -4.35%
|
86.60
|
87.30
|
82.10
|
83.50
|
84.57
|
83.50
|
101,400
|
|
|
4/2/2025
|
+0.20 / +0.23%
|
87.10
|
87.80
|
86.50
|
87.30
|
86.82
|
87.30
|
25,500
|
|
|
4/1/2025
|
+0.50 / +0.58%
|
86.50
|
88.20
|
86.50
|
87.10
|
86.83
|
87.10
|
4,000
|
|
|
3/31/2025
|
-1.20 / -1.37%
|
88.30
|
88.30
|
86.60
|
86.60
|
86.89
|
86.60
|
17,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
87.00
|
88.50
|
86.80
|
87.80
|
87.01
|
87.80
|
19,300
|
|
|
3/27/2025
|
+0.80 / +0.92%
|
87.40
|
88.00
|
86.60
|
87.80
|
87.04
|
87.80
|
19,100
|
|
|
3/26/2025
|
-0.60 / -0.68%
|
88.00
|
88.00
|
87.00
|
87.00
|
87.13
|
87.00
|
12,100
|
|
|
3/25/2025
|
-0.20 / -0.23%
|
88.20
|
88.20
|
87.00
|
87.60
|
87.25
|
87.60
|
15,300
|
|
|
3/24/2025
|
-0.10 / -0.11%
|
88.10
|
88.90
|
87.00
|
87.80
|
87.39
|
87.80
|
16,300
|
|
|
3/21/2025
|
-0.20 / -0.23%
|
88.10
|
88.40
|
87.50
|
87.90
|
87.92
|
87.90
|
15,700
|
|
|
3/20/2025
|
+0.10 / +0.11%
|
88.00
|
88.60
|
87.50
|
88.10
|
87.75
|
88.10
|
22,000
|
|
|
3/19/2025
|
+0.10 / +0.11%
|
88.90
|
88.90
|
87.50
|
88.00
|
88.17
|
88.00
|
32,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
88.20
|
88.20
|
87.40
|
87.90
|
87.65
|
87.90
|
19,500
|
|
|
3/17/2025
|
+0.50 / +0.57%
|
88.70
|
88.80
|
87.30
|
87.90
|
87.62
|
87.90
|
9,500
|
|
|
3/14/2025
|
-0.80 / -0.91%
|
87.50
|
89.00
|
87.40
|
87.40
|
87.59
|
87.40
|
18,400
|
|
|
3/13/2025
|
+0.20 / +0.23%
|
88.00
|
89.00
|
87.30
|
88.20
|
87.98
|
88.20
|
32,800
|
|
|
3/12/2025
|
+0.10 / +0.11%
|
87.90
|
88.90
|
87.20
|
88.00
|
87.75
|
88.00
|
39,800
|
|
|
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
|
|
|