DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	10.82	10.85	10.42	10.45	10.45	-3.24%	1,410,920
Nov 14, 2024	10.81	11.05	10.68	10.80	10.80	0.93%	1,868,299
Nov 13, 2024	10.49	10.81	10.28	10.70	10.70	5.42%	2,508,793
Nov 12, 2024	10.25	10.26	10.05	10.15	10.15	-1.55%	1,607,124
Nov 11, 2024	10.44	10.44	10.26	10.31	10.31	-1.43%	1,146,550
Nov 8, 2024	10.55	10.61	10.37	10.46	10.46	-1.13%	1,286,487
Nov 7, 2024	10.57	10.69	10.54	10.58	10.58	1.54%	1,054,724
Nov 6, 2024	10.06	10.46	9.95	10.42	10.42	3.89%	1,909,263
Nov 5, 2024	10.15	10.20	9.97	10.03	10.03	-0.79%	1,158,689
Nov 4, 2024	10.24	10.30	10.09	10.11	10.11	-1.84%	957,677
Nov 1, 2024	10.35	10.38	10.26	10.30	10.30	-0.19%	1,040,087
Oct 31, 2024	10.28	10.44	10.15	10.32	10.32	0.29%	2,167,997
Oct 30, 2024	10.51	10.55	10.27	10.29	10.29	-2.83%	1,574,697
Oct 29, 2024	10.70	10.75	10.53	10.59	10.59	-0.09%	1,456,884
Oct 28, 2024	10.45	10.71	10.37	10.60	10.60	0.38%	1,392,160
Oct 25, 2024	10.52	10.69	10.51	10.56	10.56	0.57%	1,088,322
Oct 24, 2024	10.42	10.53	10.34	10.50	10.50	1.25%	2,127,723
Oct 23, 2024	10.60	10.73	10.35	10.37	10.37	-4.60%	2,627,379
Oct 22, 2024	11.16	11.16	10.87	10.87	10.87	-2.77%	917,217
Oct 21, 2024	11.49	11.55	11.14	11.18	11.18	-1.84%	827,042
Oct 18, 2024	11.41	11.47	11.30	11.39	11.39	0.53%	848,742
Oct 17, 2024	11.24	11.36	11.08	11.33	11.33	1.16%	1,240,048
Oct 16, 2024	11.15	11.26	11.12	11.20	11.20	1.54%	1,168,314
Oct 15, 2024	11.20	11.36	11.03	11.03	11.03	-2.73%	1,459,841
Oct 14, 2024	11.57	11.60	11.33	11.34	11.34	-3.24%	884,207
Oct 11, 2024	11.75	11.76	11.55	11.72	11.72	-0.59%	1,844,388
Oct 10, 2024	11.65	11.79	11.62	11.79	11.79	1.73%	1,014,364
Oct 9, 2024	11.78	11.79	11.54	11.59	11.59	-2.61%	1,172,177
Oct 8, 2024	11.88	12.02	11.61	11.90	11.90	-1.33%	2,550,620
Oct 7, 2024	11.97	12.12	11.94	12.06	12.06	1.34%	1,286,822
Oct 4, 2024	12.09	12.09	11.83	11.90	11.90	-1.16%	1,727,563
Oct 3, 2024	11.47	12.07	11.44	12.04	12.04	4.88%	2,822,909
Oct 2, 2024	11.42	11.50	11.35	11.48	11.48	2.32%	1,614,165
Oct 1, 2024	10.83	11.39	10.83	11.22	11.22	1.72%	2,191,594
Sep 30, 2024	11.10	11.13	10.90	11.03	11.03	-0.36%	1,007,338
Sep 27, 2024	11.10	11.17	11.01	11.07	11.07	-	1,142,753
Sep 26, 2024	10.75	11.14	10.75	11.07	11.07	4.93%	2,328,181
Sep 25, 2024	10.80	10.82	10.54	10.55	10.55	-3.83%	1,674,031
Sep 24, 2024	10.90	10.98	10.79	10.97	10.97	2.05%	1,804,436
Sep 23, 2024	10.79	10.86	10.68	10.75	10.75	-0.37%	992,671
Sep 20, 2024	11.02	11.04	10.67	10.79	10.79	-4.60%	3,795,558
Sep 19, 2024	11.34	11.37	11.21	11.31	11.31	0.89%	1,549,071
Sep 18, 2024	11.23	11.38	11.14	11.21	11.21	0.18%	1,821,077
Sep 17, 2024	11.20	11.25	11.07	11.19	11.19	0.18%	1,686,293
Sep 16, 2024	11.07	11.17	11.03	11.17	11.17	2.01%	1,352,326
Sep 13, 2024	11.00	11.20	10.90	10.95	10.95	0.18%	2,043,543
Sep 12, 2024	10.90	11.03	10.67	10.93	10.93	2.82%	3,583,278
Sep 11, 2024	10.29	10.66	10.29	10.63	10.63	3.71%	2,218,239
Sep 10, 2024	10.40	10.40	10.14	10.25	10.25	-0.58%	2,575,688
Sep 9, 2024	10.30	10.42	10.29	10.31	10.31	-1.90%	2,080,744
Sep 6, 2024	10.47	10.61	10.35	10.51	10.51	0.77%	2,470,999
Sep 5, 2024	10.35	10.48	10.33	10.43	10.43	0.87%	2,849,340
Sep 4, 2024	10.38	10.49	10.28	10.34	10.34	-0.86%	1,301,700
Sep 3, 2024	10.63	10.68	10.42	10.43	10.43	-3.69%	1,507,374
Aug 30, 2024	10.75	11.08	10.72	10.83	10.83	1.79%	2,265,627
Aug 29, 2024	10.60	10.67	10.48	10.64	10.64	0.85%	1,472,524
Aug 28, 2024	10.68	10.71	10.43	10.55	10.55	-1.95%	1,448,957
Aug 27, 2024	10.73	10.78	10.60	10.76	10.76	-0.09%	1,062,435
Aug 26, 2024	10.75	10.91	10.70	10.77	10.77	0.94%	1,753,609
Aug 23, 2024	10.61	10.96	10.52	10.67	10.67	-1.57%	1,761,370
Aug 22, 2024	11.06	11.06	10.82	10.84	10.57	-2.17%	1,905,323
Aug 21, 2024	11.23	11.27	11.05	11.08	10.81	-0.27%	2,057,752
Aug 20, 2024	11.22	11.24	11.10	11.11	10.84	-1.68%	1,577,400
Aug 19, 2024	11.17	11.37	11.16	11.30	11.02	-0.44%	2,222,165
Aug 16, 2024	11.36	11.53	11.30	11.35	11.07	-	2,394,324
Aug 15, 2024	11.13	11.48	11.10	11.35	11.07	4.03%	3,096,115
Aug 14, 2024	10.84	11.01	10.80	10.91	10.64	1.49%	2,725,011
Aug 13, 2024	10.81	10.89	10.57	10.75	10.49	-3.41%	4,495,521
Aug 12, 2024	11.00	11.27	11.00	11.13	10.86	1.92%	1,974,507
Aug 9, 2024	10.95	10.95	10.81	10.92	10.65	-0.36%	1,562,374
Aug 8, 2024	11.00	11.02	10.76	10.96	10.69	0.09%	1,707,485
Aug 7, 2024	11.25	11.25	10.90	10.95	10.68	-1.35%	1,550,585
Aug 6, 2024	11.00	11.14	10.85	11.10	10.83	1.28%	1,485,101
Aug 5, 2024	10.73	11.03	10.52	10.96	10.69	-2.58%	3,348,297
Aug 2, 2024	11.22	11.28	11.10	11.25	10.97	-2.51%	3,501,117
Aug 1, 2024	11.72	11.73	11.46	11.54	11.26	-1.79%	2,923,572
Jul 31, 2024	11.76	11.82	11.60	11.75	11.46	0.69%	2,060,497
Jul 30, 2024	11.61	11.70	11.53	11.67	11.38	-0.26%	3,026,822
Jul 29, 2024	11.69	11.78	11.50	11.70	11.41	1.39%	1,785,878
Jul 26, 2024	11.40	11.57	11.25	11.54	11.26	1.85%	1,545,569
Jul 25, 2024	11.64	11.64	11.33	11.33	11.05	-2.33%	1,934,248
Jul 24, 2024	11.96	11.97	11.59	11.60	11.31	-3.73%	2,334,440
Jul 23, 2024	11.88	12.08	11.77	12.05	11.75	0.25%	2,198,074
Jul 22, 2024	11.31	12.03	11.29	12.02	11.72	6.94%	2,945,838
Jul 19, 2024	11.20	11.26	11.09	11.24	10.96	0.63%	1,378,359
Jul 18, 2024	11.16	11.18	11.00	11.17	10.89	0.27%	1,937,440
Jul 17, 2024	11.08	11.18	10.95	11.14	10.87	0.45%	1,947,381
Jul 16, 2024	11.05	11.13	10.99	11.09	10.82	0.73%	1,049,406
Jul 15, 2024	10.98	11.18	10.96	11.01	10.74	0.92%	1,247,104
Jul 12, 2024	10.87	11.00	10.85	10.91	10.64	0.65%	1,993,046
Jul 11, 2024	10.84	10.87	10.73	10.84	10.57	-	1,971,730
Jul 10, 2024	10.81	10.87	10.76	10.84	10.57	0.65%	1,807,482
Jul 9, 2024	10.80	10.84	10.75	10.77	10.50	-	2,417,601
Jul 8, 2024	10.86	10.93	10.67	10.77	10.50	-1.64%	3,527,766
Jul 5, 2024	11.33	11.35	10.85	10.95	10.68	-3.95%	3,466,046
Jul 3, 2024	11.42	11.57	11.37	11.40	11.12	0.35%	799,260
Jul 2, 2024	11.43	11.46	11.15	11.36	11.08	-0.35%	2,166,904
Jul 1, 2024	11.54	11.54	11.26	11.40	11.12	-1.47%	1,447,452
Jun 28, 2024	11.83	11.90	11.46	11.57	11.28	-2.12%	3,516,097
Jun 27, 2024	11.89	11.91	11.70	11.82	11.53	-0.59%	1,195,821