DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	8.85	9.07	8.76	8.95	8.95	0.67%	2,031,284
Dec 19, 2024	9.03	9.06	8.82	8.89	8.89	-1.11%	1,578,812
Dec 18, 2024	9.03	9.19	8.95	8.99	8.99	-0.11%	2,300,026
Dec 17, 2024	8.79	9.11	8.67	9.00	9.00	0.67%	2,099,200
Dec 16, 2024	9.00	9.05	8.88	8.94	8.94	-1.97%	1,361,753
Dec 13, 2024	9.03	9.13	8.84	9.12	9.12	2.13%	1,470,484
Dec 12, 2024	8.91	8.93	8.69	8.93	8.93	-1.76%	2,775,889
Dec 11, 2024	9.45	9.47	9.06	9.09	9.09	-2.88%	1,908,667
Dec 10, 2024	9.50	9.64	9.34	9.36	9.36	-1.68%	2,615,557
Dec 9, 2024	9.55	9.71	9.49	9.52	9.52	1.06%	1,495,582
Dec 6, 2024	9.60	9.63	9.26	9.42	9.42	-1.77%	1,869,225
Dec 5, 2024	9.73	9.83	9.56	9.59	9.59	-1.24%	1,641,050
Dec 4, 2024	9.79	9.80	9.58	9.71	9.71	-1.92%	2,553,200
Dec 3, 2024	9.48	10.00	9.34	9.90	9.90	5.54%	4,088,719
Dec 2, 2024	9.33	9.45	9.23	9.38	9.38	-0.42%	2,148,800
Nov 29, 2024	9.54	9.64	9.37	9.42	9.42	-2.18%	1,674,500
Nov 27, 2024	9.48	9.72	9.31	9.63	9.63	-1.33%	2,675,700
Nov 26, 2024	9.94	10.02	9.72	9.76	9.76	-2.50%	1,822,394
Nov 25, 2024	10.21	10.21	9.94	10.01	10.01	-2.15%	1,365,311
Nov 22, 2024	10.07	10.27	10.03	10.23	10.23	-1.35%	932,866
Nov 21, 2024	10.44	10.48	10.21	10.37	10.15	-1.61%	1,950,300
Nov 20, 2024	10.66	10.68	10.40	10.54	10.32	-0.85%	1,518,100
Nov 19, 2024	10.77	10.78	10.61	10.63	10.40	-1.02%	1,259,500
Nov 18, 2024	10.54	10.77	10.54	10.74	10.51	2.78%	1,366,600
Nov 15, 2024	10.82	10.85	10.42	10.45	10.23	-3.24%	1,410,920
Nov 14, 2024	10.81	11.05	10.68	10.80	10.57	0.93%	1,868,300
Nov 13, 2024	10.49	10.81	10.28	10.70	10.47	5.42%	2,508,793
Nov 12, 2024	10.25	10.26	10.05	10.15	9.93	-1.55%	1,607,124
Nov 11, 2024	10.44	10.44	10.26	10.31	10.09	-1.43%	1,146,600
Nov 8, 2024	10.55	10.61	10.37	10.46	10.24	-1.13%	1,286,500
Nov 7, 2024	10.57	10.69	10.54	10.58	10.36	1.54%	1,054,724
Nov 6, 2024	10.06	10.46	9.95	10.42	10.20	3.89%	1,909,263
Nov 5, 2024	10.15	10.20	9.97	10.03	9.82	-0.79%	1,158,700
Nov 4, 2024	10.24	10.30	10.09	10.11	9.90	-1.84%	957,700
Nov 1, 2024	10.35	10.38	10.26	10.30	10.08	-0.19%	1,040,100
Oct 31, 2024	10.28	10.44	10.15	10.32	10.10	0.29%	2,168,000
Oct 30, 2024	10.51	10.55	10.27	10.29	10.07	-2.83%	1,574,700
Oct 29, 2024	10.70	10.75	10.53	10.59	10.37	-0.09%	1,456,884
Oct 28, 2024	10.45	10.71	10.37	10.60	10.38	0.38%	1,392,160
Oct 25, 2024	10.52	10.69	10.51	10.56	10.34	0.57%	1,088,322
Oct 24, 2024	10.42	10.53	10.34	10.50	10.28	1.25%	2,127,723
Oct 23, 2024	10.60	10.73	10.35	10.37	10.15	-4.60%	2,627,379
Oct 22, 2024	11.16	11.16	10.87	10.87	10.64	-2.77%	917,217
Oct 21, 2024	11.49	11.55	11.14	11.18	10.94	-1.84%	827,042
Oct 18, 2024	11.41	11.47	11.30	11.39	11.15	0.53%	848,742
Oct 17, 2024	11.24	11.36	11.08	11.33	11.09	1.16%	1,240,048
Oct 16, 2024	11.15	11.26	11.12	11.20	10.96	1.54%	1,168,314
Oct 15, 2024	11.20	11.36	11.03	11.03	10.80	-2.73%	1,459,841
Oct 14, 2024	11.57	11.60	11.33	11.34	11.10	-3.24%	884,207
Oct 11, 2024	11.75	11.76	11.55	11.72	11.47	-0.59%	1,844,400
Oct 10, 2024	11.65	11.79	11.62	11.79	11.54	1.73%	1,014,400
Oct 9, 2024	11.78	11.79	11.54	11.59	11.34	-2.61%	1,172,200
Oct 8, 2024	11.88	12.02	11.61	11.90	11.65	-1.33%	2,550,620
Oct 7, 2024	11.97	12.12	11.94	12.06	11.80	1.34%	1,286,822
Oct 4, 2024	12.09	12.09	11.83	11.90	11.65	-1.16%	1,727,563
Oct 3, 2024	11.47	12.07	11.44	12.04	11.78	4.88%	2,822,909
Oct 2, 2024	11.42	11.50	11.35	11.48	11.24	2.32%	1,614,200
Oct 1, 2024	10.83	11.39	10.83	11.22	10.98	1.72%	2,191,600
Sep 30, 2024	11.10	11.13	10.90	11.03	10.80	-0.36%	1,007,338
Sep 27, 2024	11.10	11.17	11.01	11.07	10.84	-	1,142,800
Sep 26, 2024	10.75	11.14	10.75	11.07	10.84	4.93%	2,328,200
Sep 25, 2024	10.80	10.82	10.54	10.55	10.33	-3.83%	1,674,031
Sep 24, 2024	10.90	10.98	10.79	10.97	10.74	2.05%	1,804,436
Sep 23, 2024	10.79	10.86	10.68	10.75	10.52	-0.37%	992,671
Sep 20, 2024	11.02	11.04	10.67	10.79	10.56	-4.60%	3,795,558
Sep 19, 2024	11.34	11.37	11.21	11.31	11.07	0.89%	1,549,100
Sep 18, 2024	11.23	11.38	11.14	11.21	10.97	0.18%	1,821,100
Sep 17, 2024	11.20	11.25	11.07	11.19	10.95	0.18%	1,686,300
Sep 16, 2024	11.07	11.17	11.03	11.17	10.93	2.01%	1,352,326
Sep 13, 2024	11.00	11.20	10.90	10.95	10.72	0.18%	2,043,543
Sep 12, 2024	10.90	11.03	10.67	10.93	10.70	2.82%	3,583,278
Sep 11, 2024	10.29	10.66	10.29	10.63	10.40	3.71%	2,218,239
Sep 10, 2024	10.40	10.40	10.14	10.25	10.03	-0.58%	2,575,700
Sep 9, 2024	10.30	10.42	10.29	10.31	10.09	-1.90%	2,080,744
Sep 6, 2024	10.47	10.61	10.35	10.51	10.29	0.77%	2,471,000
Sep 5, 2024	10.35	10.48	10.33	10.43	10.21	0.87%	2,849,340
Sep 4, 2024	10.38	10.49	10.28	10.34	10.12	-0.86%	1,302,165
Sep 3, 2024	10.63	10.68	10.42	10.43	10.21	-3.69%	1,507,400
Aug 30, 2024	10.75	11.08	10.72	10.83	10.60	1.79%	2,265,627
Aug 29, 2024	10.60	10.67	10.48	10.64	10.41	0.85%	1,472,524
Aug 28, 2024	10.68	10.71	10.43	10.55	10.33	-1.95%	1,448,957
Aug 27, 2024	10.73	10.78	10.60	10.76	10.53	-0.09%	1,062,435
Aug 26, 2024	10.75	10.91	10.70	10.77	10.54	0.94%	1,753,609
Aug 23, 2024	10.61	10.96	10.52	10.67	10.44	-1.57%	1,761,400
Aug 22, 2024	11.06	11.06	10.82	10.84	10.35	-2.17%	1,905,323
Aug 21, 2024	11.23	11.27	11.05	11.08	10.57	-0.27%	2,057,800
Aug 20, 2024	11.22	11.24	11.10	11.11	10.60	-1.68%	1,577,400
Aug 19, 2024	11.17	11.37	11.16	11.30	10.78	-0.44%	2,222,200
Aug 16, 2024	11.36	11.53	11.30	11.35	10.83	-	2,394,324
Aug 15, 2024	11.13	11.48	11.10	11.35	10.83	4.03%	3,096,115
Aug 14, 2024	10.84	11.01	10.80	10.91	10.41	1.49%	2,725,011
Aug 13, 2024	10.81	10.89	10.57	10.75	10.26	-3.41%	4,495,521
Aug 12, 2024	11.00	11.27	11.00	11.13	10.62	1.92%	1,974,507
Aug 9, 2024	10.95	10.95	10.81	10.92	10.42	-0.36%	1,562,374
Aug 8, 2024	11.00	11.02	10.76	10.96	10.46	0.09%	1,707,500
Aug 7, 2024	11.25	11.25	10.90	10.95	10.45	-1.35%	1,550,585
Aug 6, 2024	11.00	11.14	10.85	11.10	10.59	1.28%	1,485,101
Aug 5, 2024	10.73	11.03	10.52	10.96	10.46	-2.58%	3,348,297
Aug 2, 2024	11.22	11.28	11.10	11.25	10.74	-2.51%	3,501,117
Aug 1, 2024	11.72	11.73	11.46	11.54	11.01	-1.79%	2,923,572