DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
11.38
-0.19 (-1.64%)
At close: Jun 6, 2025, 4:00 PM
11.38
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
DHT Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 11.68 | 11.69 | 11.28 | 11.37 | - | -1.73% | 374,634 |
Jun 5, 2025 | 11.59 | 11.61 | 11.39 | 11.57 | 11.57 | 0.61% | 1,934,355 |
Jun 4, 2025 | 11.48 | 11.65 | 11.28 | 11.50 | 11.50 | 0.52% | 2,370,948 |
Jun 3, 2025 | 11.42 | 11.48 | 11.11 | 11.44 | 11.44 | -1.21% | 1,554,576 |
Jun 2, 2025 | 11.59 | 11.62 | 11.41 | 11.58 | 11.58 | - | 1,945,094 |
May 30, 2025 | 11.42 | 11.65 | 11.42 | 11.58 | 11.58 | 1.67% | 1,339,775 |
May 29, 2025 | 11.39 | 11.43 | 11.19 | 11.39 | 11.39 | 0.62% | 1,099,314 |
May 28, 2025 | 11.58 | 11.61 | 11.22 | 11.32 | 11.32 | -3.74% | 1,661,250 |
May 27, 2025 | 11.80 | 11.89 | 11.69 | 11.76 | 11.76 | 0.60% | 1,597,168 |
May 23, 2025 | 11.25 | 11.70 | 11.25 | 11.69 | 11.69 | 3.18% | 1,462,961 |
May 22, 2025 | 11.56 | 11.56 | 11.29 | 11.33 | 11.33 | -1.90% | 1,086,353 |
May 21, 2025 | 11.52 | 11.65 | 11.48 | 11.55 | 11.55 | -1.37% | 1,189,508 |
May 20, 2025 | 11.80 | 11.82 | 11.66 | 11.71 | 11.56 | -1.01% | 1,025,553 |
May 19, 2025 | 11.71 | 11.87 | 11.71 | 11.83 | 11.68 | 0.51% | 1,281,519 |
May 16, 2025 | 11.70 | 11.81 | 11.61 | 11.77 | 11.62 | 1.64% | 993,024 |
May 15, 2025 | 11.29 | 11.61 | 11.21 | 11.58 | 11.43 | 1.76% | 1,507,273 |
May 14, 2025 | 11.35 | 11.47 | 11.30 | 11.38 | 11.23 | 0.53% | 1,600,279 |
May 13, 2025 | 11.20 | 11.39 | 11.09 | 11.32 | 11.18 | 1.07% | 1,179,774 |
May 12, 2025 | 11.26 | 11.38 | 11.09 | 11.20 | 11.06 | 1.08% | 1,878,020 |
May 9, 2025 | 11.10 | 11.19 | 10.97 | 11.08 | 10.94 | 0.45% | 1,279,532 |
May 8, 2025 | 11.07 | 11.14 | 10.80 | 11.03 | 10.89 | -0.90% | 2,380,665 |
May 7, 2025 | 11.07 | 11.28 | 10.98 | 11.13 | 10.99 | -0.89% | 2,122,443 |
May 6, 2025 | 11.17 | 11.43 | 11.17 | 11.23 | 11.09 | -0.09% | 2,066,445 |
May 5, 2025 | 11.11 | 11.35 | 11.02 | 11.24 | 11.10 | 3.02% | 2,034,424 |
May 2, 2025 | 10.84 | 10.95 | 10.72 | 10.91 | 10.77 | 1.87% | 1,078,152 |
May 1, 2025 | 10.75 | 10.81 | 10.58 | 10.71 | 10.57 | 0.19% | 1,274,413 |
Apr 30, 2025 | 10.56 | 10.78 | 10.50 | 10.69 | 10.55 | 0.09% | 1,741,653 |
Apr 29, 2025 | 10.45 | 10.69 | 10.45 | 10.68 | 10.54 | 1.81% | 982,455 |
Apr 28, 2025 | 10.46 | 10.54 | 10.35 | 10.49 | 10.36 | -0.94% | 970,954 |
Apr 25, 2025 | 10.40 | 10.65 | 10.26 | 10.59 | 10.45 | 1.44% | 1,442,229 |
Apr 24, 2025 | 10.39 | 10.45 | 10.20 | 10.44 | 10.31 | 1.66% | 1,280,195 |
Apr 23, 2025 | 10.14 | 10.42 | 9.94 | 10.27 | 10.14 | 3.01% | 2,180,524 |
Apr 22, 2025 | 10.20 | 10.25 | 9.91 | 9.97 | 9.84 | -0.89% | 1,257,458 |
Apr 21, 2025 | 10.35 | 10.36 | 10.04 | 10.06 | 9.93 | -3.45% | 1,139,044 |
Apr 17, 2025 | 10.11 | 10.45 | 10.11 | 10.42 | 10.29 | 3.37% | 1,501,403 |
Apr 16, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 9.95 | 2.02% | 1,573,247 |
Apr 15, 2025 | 10.20 | 10.28 | 9.86 | 9.88 | 9.75 | -3.04% | 1,594,232 |
Apr 14, 2025 | 10.57 | 10.64 | 10.18 | 10.19 | 10.06 | -3.87% | 2,001,441 |
Apr 11, 2025 | 10.22 | 10.64 | 10.20 | 10.60 | 10.46 | 7.72% | 2,795,692 |
Apr 10, 2025 | 10.04 | 10.10 | 9.72 | 9.84 | 9.71 | -2.57% | 2,891,552 |
Apr 9, 2025 | 9.65 | 10.39 | 9.50 | 10.10 | 9.97 | 4.12% | 3,691,022 |
Apr 8, 2025 | 10.17 | 10.31 | 9.61 | 9.70 | 9.58 | -4.90% | 2,676,667 |
Apr 7, 2025 | 9.61 | 10.28 | 9.47 | 10.20 | 10.07 | 7.94% | 3,611,429 |
Apr 4, 2025 | 9.40 | 9.49 | 9.00 | 9.45 | 9.33 | -5.50% | 4,530,711 |
Apr 3, 2025 | 10.06 | 10.31 | 9.90 | 10.00 | 9.87 | -3.57% | 2,681,936 |
Apr 2, 2025 | 10.49 | 10.54 | 10.24 | 10.37 | 10.24 | -1.80% | 2,955,765 |
Apr 1, 2025 | 10.58 | 10.73 | 10.52 | 10.56 | 10.43 | 0.57% | 1,582,730 |
Mar 31, 2025 | 10.60 | 10.66 | 10.44 | 10.50 | 10.37 | -1.96% | 2,093,124 |
Mar 28, 2025 | 10.55 | 10.81 | 10.53 | 10.71 | 10.57 | 1.71% | 1,042,319 |
Mar 27, 2025 | 10.81 | 10.84 | 10.52 | 10.53 | 10.40 | -3.22% | 1,862,879 |