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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202511.6811.6911.2811.37--1.73%374,634
Jun 5, 202511.5911.6111.3911.5711.570.61%1,934,355
Jun 4, 202511.4811.6511.2811.5011.500.52%2,370,948
Jun 3, 202511.4211.4811.1111.4411.44-1.21%1,554,576
Jun 2, 202511.5911.6211.4111.5811.58-1,945,094
May 30, 202511.4211.6511.4211.5811.581.67%1,339,775
May 29, 202511.3911.4311.1911.3911.390.62%1,099,314
May 28, 202511.5811.6111.2211.3211.32-3.74%1,661,250
May 27, 202511.8011.8911.6911.7611.760.60%1,597,168
May 23, 202511.2511.7011.2511.6911.693.18%1,462,961
May 22, 202511.5611.5611.2911.3311.33-1.90%1,086,353
May 21, 202511.5211.6511.4811.5511.55-1.37%1,189,508
May 20, 202511.8011.8211.6611.7111.56-1.01%1,025,553
May 19, 202511.7111.8711.7111.8311.680.51%1,281,519
May 16, 202511.7011.8111.6111.7711.621.64%993,024
May 15, 202511.2911.6111.2111.5811.431.76%1,507,273
May 14, 202511.3511.4711.3011.3811.230.53%1,600,279
May 13, 202511.2011.3911.0911.3211.181.07%1,179,774
May 12, 202511.2611.3811.0911.2011.061.08%1,878,020
May 9, 202511.1011.1910.9711.0810.940.45%1,279,532
May 8, 202511.0711.1410.8011.0310.89-0.90%2,380,665
May 7, 202511.0711.2810.9811.1310.99-0.89%2,122,443
May 6, 202511.1711.4311.1711.2311.09-0.09%2,066,445
May 5, 202511.1111.3511.0211.2411.103.02%2,034,424
May 2, 202510.8410.9510.7210.9110.771.87%1,078,152
May 1, 202510.7510.8110.5810.7110.570.19%1,274,413
Apr 30, 202510.5610.7810.5010.6910.550.09%1,741,653
Apr 29, 202510.4510.6910.4510.6810.541.81%982,455
Apr 28, 202510.4610.5410.3510.4910.36-0.94%970,954
Apr 25, 202510.4010.6510.2610.5910.451.44%1,442,229
Apr 24, 202510.3910.4510.2010.4410.311.66%1,280,195
Apr 23, 202510.1410.429.9410.2710.143.01%2,180,524
Apr 22, 202510.2010.259.919.979.84-0.89%1,257,458
Apr 21, 202510.3510.3610.0410.069.93-3.45%1,139,044
Apr 17, 202510.1110.4510.1110.4210.293.37%1,501,403
Apr 16, 20259.9510.149.8810.089.952.02%1,573,247
Apr 15, 202510.2010.289.869.889.75-3.04%1,594,232
Apr 14, 202510.5710.6410.1810.1910.06-3.87%2,001,441
Apr 11, 202510.2210.6410.2010.6010.467.72%2,795,692
Apr 10, 202510.0410.109.729.849.71-2.57%2,891,552
Apr 9, 20259.6510.399.5010.109.974.12%3,691,022
Apr 8, 202510.1710.319.619.709.58-4.90%2,676,667
Apr 7, 20259.6110.289.4710.2010.077.94%3,611,429
Apr 4, 20259.409.499.009.459.33-5.50%4,530,711
Apr 3, 202510.0610.319.9010.009.87-3.57%2,681,936
Apr 2, 202510.4910.5410.2410.3710.24-1.80%2,955,765
Apr 1, 202510.5810.7310.5210.5610.430.57%1,582,730
Mar 31, 202510.6010.6610.4410.5010.37-1.96%2,093,124
Mar 28, 202510.5510.8110.5310.7110.571.71%1,042,319
Mar 27, 202510.8110.8410.5210.5310.40-3.22%1,862,879