DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
11.07
+0.52 (4.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.80 | 10.82 | 10.54 | 10.55 | 10.55 | -3.83% | 1,674,031 |
| Sep 24, 2024 | 10.90 | 10.98 | 10.79 | 10.97 | 10.97 | 2.05% | 1,804,436 |
| Sep 23, 2024 | 10.79 | 10.86 | 10.68 | 10.75 | 10.75 | -0.37% | 992,671 |
| Sep 20, 2024 | 11.02 | 11.04 | 10.67 | 10.79 | 10.79 | -4.60% | 3,795,558 |
| Sep 19, 2024 | 11.34 | 11.37 | 11.21 | 11.31 | 11.31 | 0.89% | 1,549,071 |
| Sep 18, 2024 | 11.23 | 11.38 | 11.14 | 11.21 | 11.21 | 0.18% | 1,821,077 |
| Sep 17, 2024 | 11.20 | 11.25 | 11.07 | 11.19 | 11.19 | 0.18% | 1,686,293 |
| Sep 16, 2024 | 11.07 | 11.17 | 11.03 | 11.17 | 11.17 | 2.01% | 1,352,326 |
| Sep 13, 2024 | 11.00 | 11.20 | 10.90 | 10.95 | 10.95 | 0.18% | 2,043,543 |
| Sep 12, 2024 | 10.90 | 11.03 | 10.67 | 10.93 | 10.93 | 2.82% | 3,583,278 |
| Sep 11, 2024 | 10.29 | 10.66 | 10.29 | 10.63 | 10.63 | 3.71% | 2,218,239 |
| Sep 10, 2024 | 10.40 | 10.40 | 10.14 | 10.25 | 10.25 | -0.58% | 2,575,688 |
| Sep 9, 2024 | 10.30 | 10.42 | 10.29 | 10.31 | 10.31 | -1.90% | 2,080,744 |
| Sep 6, 2024 | 10.47 | 10.61 | 10.35 | 10.51 | 10.51 | 0.77% | 2,470,999 |
| Sep 5, 2024 | 10.35 | 10.48 | 10.33 | 10.43 | 10.43 | 0.87% | 2,849,340 |
| Sep 4, 2024 | 10.38 | 10.49 | 10.28 | 10.34 | 10.34 | -0.86% | 1,301,700 |
| Sep 3, 2024 | 10.63 | 10.68 | 10.42 | 10.43 | 10.43 | -3.69% | 1,507,374 |
| Aug 30, 2024 | 10.75 | 11.08 | 10.72 | 10.83 | 10.83 | 1.79% | 2,265,627 |
| Aug 29, 2024 | 10.60 | 10.67 | 10.48 | 10.64 | 10.64 | 0.85% | 1,472,524 |
| Aug 28, 2024 | 10.68 | 10.71 | 10.43 | 10.55 | 10.55 | -1.95% | 1,448,957 |
| Aug 27, 2024 | 10.73 | 10.78 | 10.60 | 10.76 | 10.76 | -0.09% | 1,062,435 |
| Aug 26, 2024 | 10.75 | 10.91 | 10.70 | 10.77 | 10.77 | 0.94% | 1,753,609 |
| Aug 23, 2024 | 10.61 | 10.96 | 10.52 | 10.67 | 10.67 | -1.57% | 1,761,370 |
| Aug 22, 2024 | 11.06 | 11.06 | 10.82 | 10.84 | 10.57 | -2.17% | 1,905,323 |
| Aug 21, 2024 | 11.23 | 11.27 | 11.05 | 11.08 | 10.81 | -0.27% | 2,057,752 |
| Aug 20, 2024 | 11.22 | 11.24 | 11.10 | 11.11 | 10.84 | -1.68% | 1,577,400 |
| Aug 19, 2024 | 11.17 | 11.37 | 11.16 | 11.30 | 11.02 | -0.44% | 2,222,165 |
| Aug 16, 2024 | 11.36 | 11.53 | 11.30 | 11.35 | 11.07 | - | 2,394,324 |
| Aug 15, 2024 | 11.13 | 11.48 | 11.10 | 11.35 | 11.07 | 4.03% | 3,096,115 |
| Aug 14, 2024 | 10.84 | 11.01 | 10.80 | 10.91 | 10.64 | 1.49% | 2,725,011 |
| Aug 13, 2024 | 10.81 | 10.89 | 10.57 | 10.75 | 10.49 | -3.41% | 4,495,521 |
| Aug 12, 2024 | 11.00 | 11.27 | 11.00 | 11.13 | 10.86 | 1.92% | 1,974,507 |
| Aug 9, 2024 | 10.95 | 10.95 | 10.81 | 10.92 | 10.65 | -0.36% | 1,562,374 |
| Aug 8, 2024 | 11.00 | 11.02 | 10.76 | 10.96 | 10.69 | 0.09% | 1,707,485 |
| Aug 7, 2024 | 11.25 | 11.25 | 10.90 | 10.95 | 10.68 | -1.35% | 1,550,585 |
| Aug 6, 2024 | 11.00 | 11.14 | 10.85 | 11.10 | 10.83 | 1.28% | 1,485,101 |
| Aug 5, 2024 | 10.73 | 11.03 | 10.52 | 10.96 | 10.69 | -2.58% | 3,348,297 |
| Aug 2, 2024 | 11.22 | 11.28 | 11.10 | 11.25 | 10.97 | -2.51% | 3,501,117 |
| Aug 1, 2024 | 11.72 | 11.73 | 11.46 | 11.54 | 11.26 | -1.79% | 2,923,572 |
| Jul 31, 2024 | 11.76 | 11.82 | 11.60 | 11.75 | 11.46 | 0.69% | 2,060,497 |
| Jul 30, 2024 | 11.61 | 11.70 | 11.53 | 11.67 | 11.38 | -0.26% | 3,026,822 |
| Jul 29, 2024 | 11.69 | 11.78 | 11.50 | 11.70 | 11.41 | 1.39% | 1,785,878 |
| Jul 26, 2024 | 11.40 | 11.57 | 11.25 | 11.54 | 11.26 | 1.85% | 1,545,569 |
| Jul 25, 2024 | 11.64 | 11.64 | 11.33 | 11.33 | 11.05 | -2.33% | 1,934,248 |
| Jul 24, 2024 | 11.96 | 11.97 | 11.59 | 11.60 | 11.31 | -3.73% | 2,334,440 |
| Jul 23, 2024 | 11.88 | 12.08 | 11.77 | 12.05 | 11.75 | 0.25% | 2,198,074 |
| Jul 22, 2024 | 11.31 | 12.03 | 11.29 | 12.02 | 11.72 | 6.94% | 2,945,838 |
| Jul 19, 2024 | 11.20 | 11.26 | 11.09 | 11.24 | 10.96 | 0.63% | 1,378,359 |
| Jul 18, 2024 | 11.16 | 11.18 | 11.00 | 11.17 | 10.89 | 0.27% | 1,937,440 |
| Jul 17, 2024 | 11.08 | 11.18 | 10.95 | 11.14 | 10.87 | 0.45% | 1,947,381 |
| Jul 16, 2024 | 11.05 | 11.13 | 10.99 | 11.09 | 10.82 | 0.73% | 1,049,406 |
| Jul 15, 2024 | 10.98 | 11.18 | 10.96 | 11.01 | 10.74 | 0.92% | 1,247,104 |
| Jul 12, 2024 | 10.87 | 11.00 | 10.85 | 10.91 | 10.64 | 0.65% | 1,993,046 |
| Jul 11, 2024 | 10.84 | 10.87 | 10.73 | 10.84 | 10.57 | - | 1,971,730 |
| Jul 10, 2024 | 10.81 | 10.87 | 10.76 | 10.84 | 10.57 | 0.65% | 1,807,482 |
| Jul 9, 2024 | 10.80 | 10.84 | 10.75 | 10.77 | 10.50 | - | 2,417,601 |
| Jul 8, 2024 | 10.86 | 10.93 | 10.67 | 10.77 | 10.50 | -1.64% | 3,527,766 |
| Jul 5, 2024 | 11.33 | 11.35 | 10.85 | 10.95 | 10.68 | -3.95% | 3,466,046 |
| Jul 3, 2024 | 11.42 | 11.57 | 11.37 | 11.40 | 11.12 | 0.35% | 799,260 |
| Jul 2, 2024 | 11.43 | 11.46 | 11.15 | 11.36 | 11.08 | -0.35% | 2,166,904 |
| Jul 1, 2024 | 11.54 | 11.54 | 11.26 | 11.40 | 11.12 | -1.47% | 1,447,452 |
| Jun 28, 2024 | 11.83 | 11.90 | 11.46 | 11.57 | 11.28 | -2.12% | 3,516,097 |
| Jun 27, 2024 | 11.89 | 11.91 | 11.70 | 11.82 | 11.53 | -0.59% | 1,195,821 |
| Jun 26, 2024 | 11.67 | 11.93 | 11.65 | 11.89 | 11.60 | 1.89% | 3,220,739 |
| Jun 25, 2024 | 11.69 | 11.78 | 11.56 | 11.67 | 11.38 | -0.26% | 1,986,302 |
| Jun 24, 2024 | 11.74 | 11.80 | 11.66 | 11.70 | 11.41 | 0.17% | 1,238,499 |
| Jun 21, 2024 | 11.76 | 11.86 | 11.60 | 11.68 | 11.39 | 0.34% | 1,765,151 |
| Jun 20, 2024 | 11.42 | 11.93 | 11.40 | 11.64 | 11.35 | 2.37% | 2,017,603 |
| Jun 18, 2024 | 11.24 | 11.41 | 11.22 | 11.37 | 11.09 | 1.52% | 1,188,961 |
| Jun 17, 2024 | 11.19 | 11.30 | 11.09 | 11.20 | 10.92 | -0.09% | 1,114,129 |
| Jun 14, 2024 | 11.27 | 11.36 | 11.14 | 11.21 | 10.93 | -1.32% | 1,312,054 |
| Jun 13, 2024 | 11.70 | 11.72 | 11.27 | 11.36 | 11.08 | -3.40% | 2,013,330 |
| Jun 12, 2024 | 11.61 | 11.87 | 11.58 | 11.76 | 11.47 | 1.64% | 1,232,846 |
| Jun 11, 2024 | 11.49 | 11.67 | 11.46 | 11.57 | 11.28 | -1.36% | 1,578,794 |
| Jun 10, 2024 | 11.60 | 11.78 | 11.58 | 11.73 | 11.44 | 1.30% | 880,003 |
| Jun 7, 2024 | 11.71 | 11.72 | 11.53 | 11.58 | 11.29 | -1.53% | 1,047,988 |
| Jun 6, 2024 | 11.81 | 11.87 | 11.65 | 11.76 | 11.47 | -0.76% | 1,209,438 |
| Jun 5, 2024 | 11.70 | 11.89 | 11.70 | 11.85 | 11.56 | 1.46% | 1,278,583 |
| Jun 4, 2024 | 11.86 | 11.99 | 11.64 | 11.68 | 11.39 | -2.67% | 2,178,230 |
| Jun 3, 2024 | 12.16 | 12.19 | 11.93 | 12.00 | 11.70 | -0.83% | 1,622,741 |
| May 31, 2024 | 12.28 | 12.31 | 12.08 | 12.10 | 11.80 | -0.90% | 1,529,974 |
| May 30, 2024 | 12.00 | 12.21 | 11.97 | 12.21 | 11.91 | 1.67% | 1,740,562 |
| May 29, 2024 | 12.15 | 12.17 | 11.94 | 12.01 | 11.71 | -1.48% | 1,611,772 |
| May 28, 2024 | 12.29 | 12.31 | 12.05 | 12.19 | 11.89 | -0.16% | 1,449,336 |
| May 24, 2024 | 12.25 | 12.32 | 12.17 | 12.21 | 11.91 | 0.66% | 1,215,969 |
| May 23, 2024 | 12.25 | 12.30 | 12.04 | 12.13 | 11.83 | -2.02% | 1,526,230 |
| May 22, 2024 | 12.60 | 12.64 | 12.27 | 12.38 | 11.79 | -2.60% | 1,898,334 |
| May 21, 2024 | 12.68 | 12.79 | 12.66 | 12.71 | 12.11 | 0.79% | 1,520,480 |
| May 20, 2024 | 12.54 | 12.80 | 12.54 | 12.61 | 12.01 | 0.96% | 2,143,635 |
| May 17, 2024 | 12.66 | 12.67 | 12.41 | 12.49 | 11.90 | -1.19% | 1,411,918 |
| May 16, 2024 | 12.32 | 12.67 | 12.32 | 12.64 | 12.04 | 2.93% | 2,876,271 |
| May 15, 2024 | 11.96 | 12.45 | 11.88 | 12.28 | 11.70 | 0.49% | 3,440,113 |
| May 14, 2024 | 12.15 | 12.23 | 12.08 | 12.22 | 11.64 | 0.58% | 1,901,840 |
| May 13, 2024 | 12.29 | 12.34 | 12.12 | 12.15 | 11.57 | 0.41% | 1,792,776 |
| May 10, 2024 | 12.36 | 12.39 | 12.06 | 12.10 | 11.53 | - | 1,624,171 |
| May 9, 2024 | 12.04 | 12.27 | 12.04 | 12.10 | 11.53 | 0.33% | 2,372,028 |
| May 8, 2024 | 11.63 | 12.08 | 11.55 | 12.06 | 11.49 | 3.61% | 2,265,409 |
| May 7, 2024 | 11.56 | 11.69 | 11.48 | 11.64 | 11.09 | 0.17% | 1,228,665 |
| May 6, 2024 | 11.70 | 11.80 | 11.56 | 11.62 | 11.07 | -0.09% | 2,200,509 |
| May 3, 2024 | 11.78 | 11.81 | 11.53 | 11.63 | 11.08 | -1.19% | 1,682,479 |