DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	10.97	11.05	10.81	10.96	10.96	-1.08%	1,925,167
Feb 19, 2025	11.04	11.28	10.98	11.08	11.08	0.45%	1,515,284
Feb 18, 2025	11.01	11.25	10.95	11.03	11.03	-1.43%	1,606,282
Feb 14, 2025	11.55	11.68	11.13	11.19	11.02	0.72%	2,154,743
Feb 13, 2025	11.28	11.41	11.05	11.11	10.94	-1.24%	1,732,431
Feb 12, 2025	11.22	11.47	11.17	11.25	11.08	1.63%	2,716,686
Feb 11, 2025	11.34	11.34	11.03	11.07	10.90	-2.04%	1,384,628
Feb 10, 2025	11.38	11.50	11.02	11.30	11.13	-0.53%	1,560,277
Feb 7, 2025	11.53	11.65	11.28	11.36	11.19	-1.30%	1,762,957
Feb 6, 2025	12.00	12.32	11.34	11.51	11.34	-2.46%	3,767,310
Feb 5, 2025	11.61	11.86	11.61	11.80	11.62	-0.42%	2,646,335
Feb 4, 2025	11.31	12.12	11.09	11.85	11.67	3.49%	4,022,408
Feb 3, 2025	11.32	11.49	11.11	11.45	11.28	1.15%	1,362,592
Jan 31, 2025	11.59	11.59	11.32	11.32	11.15	-1.82%	1,579,603
Jan 30, 2025	11.37	11.59	11.10	11.53	11.36	3.22%	1,646,708
Jan 29, 2025	11.05	11.25	10.95	11.17	11.00	1.18%	2,085,666
Jan 28, 2025	11.00	11.09	10.86	11.04	10.87	1.75%	1,675,676
Jan 27, 2025	10.82	10.99	10.66	10.85	10.69	0.46%	1,940,089
Jan 24, 2025	11.00	11.00	10.47	10.80	10.64	-1.28%	2,133,005
Jan 23, 2025	10.67	10.96	10.61	10.94	10.77	2.24%	3,422,366
Jan 22, 2025	10.32	10.80	10.28	10.70	10.54	3.78%	3,391,316
Jan 21, 2025	10.68	10.69	10.29	10.31	10.15	-4.18%	2,785,822
Jan 17, 2025	10.68	10.97	10.57	10.76	10.60	-1.28%	1,610,332
Jan 16, 2025	11.18	11.23	10.88	10.90	10.74	-4.30%	1,853,064
Jan 15, 2025	11.24	11.41	10.99	11.39	11.22	1.88%	2,525,134
Jan 14, 2025	10.85	11.20	10.79	11.18	11.01	0.81%	2,279,431
Jan 13, 2025	11.00	11.26	10.81	11.09	10.92	3.55%	3,005,341
Jan 10, 2025	10.59	10.88	10.51	10.71	10.55	6.57%	2,775,928
Jan 8, 2025	9.76	10.14	9.76	10.05	9.90	0.40%	1,588,899
Jan 7, 2025	9.80	10.27	9.80	10.01	9.86	7.29%	3,331,102
Jan 6, 2025	9.40	9.60	9.29	9.33	9.19	-0.21%	1,051,336
Jan 3, 2025	9.67	9.67	9.34	9.35	9.21	-3.01%	853,136
Jan 2, 2025	9.46	9.71	9.42	9.64	9.49	3.77%	1,897,934
Dec 31, 2024	9.18	9.38	9.17	9.29	9.15	1.20%	802,565
Dec 30, 2024	9.22	9.24	9.06	9.18	9.04	-0.65%	1,018,325
Dec 27, 2024	9.33	9.34	9.16	9.24	9.10	-0.86%	1,732,024
Dec 26, 2024	9.38	9.41	9.25	9.32	9.18	-1.38%	691,222
Dec 24, 2024	9.36	9.49	9.23	9.45	9.31	1.83%	666,027
Dec 23, 2024	8.93	9.32	8.93	9.28	9.14	3.69%	1,172,360
Dec 20, 2024	8.85	9.07	8.76	8.95	8.81	0.67%	2,031,394
Dec 19, 2024	9.03	9.06	8.82	8.89	8.76	-1.11%	1,578,812
Dec 18, 2024	9.03	9.19	8.95	8.99	8.85	-0.11%	2,300,026
Dec 17, 2024	8.79	9.11	8.67	9.00	8.86	0.67%	2,099,186
Dec 16, 2024	9.00	9.06	8.88	8.94	8.80	-1.97%	1,361,753
Dec 13, 2024	9.03	9.13	8.84	9.12	8.98	2.13%	1,470,484
Dec 12, 2024	8.91	8.93	8.69	8.93	8.79	-1.76%	2,775,889
Dec 11, 2024	9.45	9.47	9.06	9.09	8.95	-2.88%	1,908,667
Dec 10, 2024	9.50	9.64	9.34	9.36	9.22	-1.68%	2,615,557
Dec 9, 2024	9.55	9.71	9.49	9.52	9.38	1.06%	1,495,582
Dec 6, 2024	9.60	9.63	9.26	9.42	9.28	-1.77%	1,869,225
Dec 5, 2024	9.73	9.83	9.56	9.59	9.44	-1.24%	1,641,050
Dec 4, 2024	9.79	9.80	9.58	9.71	9.56	-1.92%	2,553,190
Dec 3, 2024	9.48	10.00	9.34	9.90	9.75	5.54%	4,088,719
Dec 2, 2024	9.33	9.45	9.23	9.38	9.24	-0.42%	2,148,750
Nov 29, 2024	9.54	9.64	9.37	9.42	9.28	-2.18%	1,674,485
Nov 27, 2024	9.48	9.72	9.31	9.63	9.48	-1.33%	2,675,666
Nov 26, 2024	9.94	10.02	9.72	9.76	9.61	-2.50%	1,822,394
Nov 25, 2024	10.21	10.21	9.94	10.01	9.86	-2.15%	1,365,311
Nov 22, 2024	10.07	10.27	10.03	10.23	10.08	-1.35%	932,866
Nov 21, 2024	10.44	10.48	10.21	10.37	10.00	-1.61%	1,950,272
Nov 20, 2024	10.66	10.68	10.40	10.54	10.16	-0.85%	1,518,092
Nov 19, 2024	10.77	10.78	10.61	10.63	10.25	-1.02%	1,259,457
Nov 18, 2024	10.54	10.77	10.54	10.74	10.35	2.78%	1,366,578
Nov 15, 2024	10.82	10.85	10.42	10.45	10.08	-3.24%	1,410,920
Nov 14, 2024	10.81	11.05	10.68	10.80	10.41	0.93%	1,868,299
Nov 13, 2024	10.49	10.81	10.28	10.70	10.32	5.42%	2,508,793
Nov 12, 2024	10.25	10.26	10.05	10.15	9.79	-1.55%	1,607,124
Nov 11, 2024	10.44	10.44	10.26	10.31	9.94	-1.43%	1,146,550
Nov 8, 2024	10.55	10.61	10.37	10.46	10.08	-1.13%	1,286,487
Nov 7, 2024	10.57	10.69	10.54	10.58	10.20	1.54%	1,054,724
Nov 6, 2024	10.06	10.46	9.95	10.42	10.05	3.89%	1,909,263
Nov 5, 2024	10.15	10.20	9.97	10.03	9.67	-0.79%	1,158,689
Nov 4, 2024	10.24	10.30	10.09	10.11	9.75	-1.84%	957,677
Nov 1, 2024	10.35	10.38	10.26	10.30	9.93	-0.19%	1,040,087
Oct 31, 2024	10.28	10.44	10.15	10.32	9.95	0.29%	2,167,997
Oct 30, 2024	10.51	10.55	10.27	10.29	9.92	-2.83%	1,574,697
Oct 29, 2024	10.70	10.75	10.53	10.59	10.21	-0.09%	1,456,884
Oct 28, 2024	10.45	10.71	10.37	10.60	10.22	0.38%	1,392,160
Oct 25, 2024	10.52	10.69	10.51	10.56	10.18	0.57%	1,088,322
Oct 24, 2024	10.42	10.53	10.34	10.50	10.12	1.25%	2,127,723
Oct 23, 2024	10.60	10.73	10.35	10.37	10.00	-4.60%	2,627,379
Oct 22, 2024	11.16	11.16	10.87	10.87	10.48	-2.77%	917,217
Oct 21, 2024	11.49	11.55	11.14	11.18	10.78	-1.84%	827,042
Oct 18, 2024	11.41	11.47	11.30	11.39	10.98	0.53%	848,742
Oct 17, 2024	11.24	11.36	11.08	11.33	10.92	1.16%	1,240,048
Oct 16, 2024	11.15	11.26	11.12	11.20	10.80	1.54%	1,168,314
Oct 15, 2024	11.20	11.36	11.03	11.03	10.63	-2.73%	1,459,841
Oct 14, 2024	11.57	11.60	11.33	11.34	10.93	-3.24%	884,207
Oct 11, 2024	11.75	11.76	11.55	11.72	11.30	-0.59%	1,844,388
Oct 10, 2024	11.65	11.79	11.62	11.79	11.37	1.73%	1,014,364
Oct 9, 2024	11.78	11.79	11.54	11.59	11.17	-2.61%	1,172,177
Oct 8, 2024	11.88	12.02	11.61	11.90	11.47	-1.33%	2,550,620
Oct 7, 2024	11.97	12.12	11.94	12.06	11.63	1.34%	1,286,822
Oct 4, 2024	12.09	12.09	11.83	11.90	11.47	-1.16%	1,727,563
Oct 3, 2024	11.47	12.07	11.44	12.04	11.61	4.88%	2,822,909
Oct 2, 2024	11.42	11.50	11.35	11.48	11.07	2.32%	1,614,165
Oct 1, 2024	10.83	11.39	10.83	11.22	10.82	1.72%	2,191,594
Sep 30, 2024	11.10	11.13	10.90	11.03	10.63	-0.36%	1,007,338
Sep 27, 2024	11.10	11.17	11.01	11.07	10.67	-	1,142,753
Sep 26, 2024	10.75	11.14	10.75	11.07	10.67	4.93%	2,328,181