DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
10.27
+0.30 (3.01%)
At close: Apr 23, 2025, 4:00 PM
10.37
+0.10 (0.97%)
Pre-market: Apr 24, 2025, 7:04 AM EDT

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202510.1410.429.9410.2710.273.01%2,177,441
Apr 22, 202510.2010.259.919.979.97-0.89%1,257,458
Apr 21, 202510.3510.3610.0410.0610.06-3.45%1,139,044
Apr 17, 202510.1110.4510.1110.4210.423.37%1,501,403
Apr 16, 20259.9510.149.8810.0810.082.02%1,573,247
Apr 15, 202510.2010.289.869.889.88-3.04%1,594,232
Apr 14, 202510.5710.6410.1810.1910.19-3.87%2,001,441
Apr 11, 202510.2210.6410.2010.6010.607.72%2,795,692
Apr 10, 202510.0410.109.729.849.84-2.57%2,891,552
Apr 9, 20259.6510.399.5010.1010.104.12%3,691,022
Apr 8, 202510.1710.319.619.709.70-4.90%2,676,667
Apr 7, 20259.6110.289.4710.2010.207.94%3,611,429
Apr 4, 20259.409.499.009.459.45-5.50%4,530,711
Apr 3, 202510.0610.319.9010.0010.00-3.57%2,681,936
Apr 2, 202510.4910.5410.2410.3710.37-1.80%2,955,765
Apr 1, 202510.5810.7310.5210.5610.560.57%1,582,730
Mar 31, 202510.6010.6610.4410.5010.50-1.96%2,093,124
Mar 28, 202510.5510.8110.5310.7110.711.71%1,042,319
Mar 27, 202510.8110.8410.5210.5310.53-3.22%1,862,879
Mar 26, 202510.9510.9510.6910.8810.880.09%1,410,514
Mar 25, 202510.9911.0910.8110.8710.87-0.28%1,671,641
Mar 24, 202510.7410.9310.7210.9010.902.16%1,294,965
Mar 21, 202511.0211.0210.6510.6710.67-4.13%2,974,306
Mar 20, 202510.8911.1910.8411.1311.130.63%1,904,132
Mar 19, 202510.7811.1410.7811.0611.064.05%1,872,671
Mar 18, 202510.7110.7410.5010.6310.63-0.37%1,102,211
Mar 17, 202510.5910.8410.5710.6710.671.43%1,541,219
Mar 14, 202510.3210.5310.2310.5210.522.24%1,132,011
Mar 13, 202510.2710.4810.2410.2910.290.29%1,169,953
Mar 12, 202510.2210.3810.1710.2610.260.59%887,601
Mar 11, 202510.4710.5110.0810.2010.20-0.29%1,324,406
Mar 10, 202510.5210.5210.1510.2310.23-4.84%2,044,180
Mar 7, 202510.6010.8510.5610.7510.751.42%1,799,155
Mar 6, 202510.5510.6210.4410.6010.602.42%1,203,055
Mar 5, 202510.5210.6410.3210.3510.35-1.62%1,496,053
Mar 4, 202510.2210.6310.0710.5210.521.06%1,943,148
Mar 3, 202510.5210.8010.2710.4110.410.68%2,687,306
Feb 28, 202510.1810.5410.1710.3410.341.47%1,174,022
Feb 27, 202510.5610.6310.1910.1910.19-4.41%2,195,585
Feb 26, 202510.6010.7210.5510.6610.660.76%1,274,728
Feb 25, 202510.7310.8510.5810.5810.58-1.40%1,577,079
Feb 24, 202510.7710.8410.6510.7310.73-1.01%2,541,864
Feb 21, 202511.0011.0710.8010.8410.84-1.09%1,201,406
Feb 20, 202510.9711.0510.8110.9610.96-1.08%1,925,167
Feb 19, 202511.0411.2810.9811.0811.080.45%1,515,284
Feb 18, 202511.0111.2510.9511.0311.03-1.43%1,606,282
Feb 14, 202511.5511.6811.1311.1911.020.72%2,154,743
Feb 13, 202511.2811.4111.0511.1110.94-1.24%1,732,431
Feb 12, 202511.2211.4711.1711.2511.081.63%2,716,686
Feb 11, 202511.3411.3411.0311.0710.90-2.04%1,384,628