DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
10.71
+0.18 (1.71%)
At close: Mar 28, 2025, 4:00 PM
10.63
-0.08 (-0.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.55 | 10.81 | 10.53 | 10.71 | 10.71 | 1.71% | 1,042,319 |
| Mar 27, 2025 | 10.81 | 10.84 | 10.52 | 10.53 | 10.53 | -3.22% | 1,862,879 |
| Mar 26, 2025 | 10.95 | 10.95 | 10.69 | 10.88 | 10.88 | 0.09% | 1,410,514 |
| Mar 25, 2025 | 10.99 | 11.09 | 10.81 | 10.87 | 10.87 | -0.28% | 1,671,641 |
| Mar 24, 2025 | 10.74 | 10.93 | 10.72 | 10.90 | 10.90 | 2.16% | 1,294,965 |
| Mar 21, 2025 | 11.02 | 11.02 | 10.65 | 10.67 | 10.67 | -4.13% | 2,974,306 |
| Mar 20, 2025 | 10.89 | 11.19 | 10.84 | 11.13 | 11.13 | 0.63% | 1,904,132 |
| Mar 19, 2025 | 10.78 | 11.14 | 10.78 | 11.06 | 11.06 | 4.05% | 1,872,671 |
| Mar 18, 2025 | 10.71 | 10.74 | 10.50 | 10.63 | 10.63 | -0.37% | 1,102,211 |
| Mar 17, 2025 | 10.59 | 10.84 | 10.57 | 10.67 | 10.67 | 1.43% | 1,541,219 |
| Mar 14, 2025 | 10.32 | 10.53 | 10.23 | 10.52 | 10.52 | 2.24% | 1,132,011 |
| Mar 13, 2025 | 10.27 | 10.48 | 10.24 | 10.29 | 10.29 | 0.29% | 1,169,953 |
| Mar 12, 2025 | 10.22 | 10.38 | 10.17 | 10.26 | 10.26 | 0.59% | 887,601 |
| Mar 11, 2025 | 10.47 | 10.51 | 10.08 | 10.20 | 10.20 | -0.29% | 1,324,406 |
| Mar 10, 2025 | 10.52 | 10.52 | 10.15 | 10.23 | 10.23 | -4.84% | 2,044,180 |
| Mar 7, 2025 | 10.60 | 10.85 | 10.56 | 10.75 | 10.75 | 1.42% | 1,799,155 |
| Mar 6, 2025 | 10.55 | 10.62 | 10.44 | 10.60 | 10.60 | 2.42% | 1,203,055 |
| Mar 5, 2025 | 10.52 | 10.64 | 10.32 | 10.35 | 10.35 | -1.62% | 1,496,053 |
| Mar 4, 2025 | 10.22 | 10.63 | 10.07 | 10.52 | 10.52 | 1.06% | 1,943,148 |
| Mar 3, 2025 | 10.52 | 10.80 | 10.27 | 10.41 | 10.41 | 0.68% | 2,687,306 |
| Feb 28, 2025 | 10.18 | 10.54 | 10.17 | 10.34 | 10.34 | 1.47% | 1,174,022 |
| Feb 27, 2025 | 10.56 | 10.63 | 10.19 | 10.19 | 10.19 | -4.41% | 2,195,585 |
| Feb 26, 2025 | 10.60 | 10.72 | 10.55 | 10.66 | 10.66 | 0.76% | 1,274,728 |
| Feb 25, 2025 | 10.73 | 10.85 | 10.58 | 10.58 | 10.58 | -1.40% | 1,577,079 |
| Feb 24, 2025 | 10.77 | 10.84 | 10.65 | 10.73 | 10.73 | -1.01% | 2,541,864 |
| Feb 21, 2025 | 11.00 | 11.07 | 10.80 | 10.84 | 10.84 | -1.09% | 1,201,406 |
| 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 |