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