Skip to main content

DHT Holdings, Inc. (NY:DHT)

11.03 -0.10 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 11.07 11.14 10.80 11.03 2,380,665 -0.10(-0.90%)
May 07, 2025 11.07 11.28 10.98 11.13 2,122,442 -0.10(-0.89%)
May 06, 2025 11.17 11.43 11.17 11.23 2,065,889 -0.01(-0.09%)
May 05, 2025 11.11 11.35 11.02 11.24 2,034,417 +0.33(+3.02%)
May 02, 2025 10.84 10.95 10.72 10.91 1,078,152 +0.20(+1.87%)
May 01, 2025 10.75 10.80 10.58 10.71 1,274,406 +0.02(+0.19%)
Apr 30, 2025 10.56 10.78 10.50 10.69 1,741,644 +0.01(+0.09%)
Apr 29, 2025 10.45 10.69 10.45 10.68 982,451 +0.19(+1.81%)
Apr 28, 2025 10.46 10.54 10.35 10.49 970,954 -0.10(-0.94%)
Apr 25, 2025 10.40 10.65 10.26 10.59 1,442,229 +0.15(+1.44%)
Apr 24, 2025 10.39 10.45 10.20 10.44 1,280,078 +0.17(+1.66%)
Apr 23, 2025 10.14 10.42 9.940 10.27 2,180,524 +0.30(+3.01%)
Apr 22, 2025 10.20 10.25 9.910 9.970 1,257,458 -0.09(-0.89%)
Apr 21, 2025 10.35 10.36 10.04 10.06 1,139,043 -0.36(-3.45%)
Apr 17, 2025 10.11 10.45 10.11 10.42 1,501,403 +0.34(+3.37%)
Apr 16, 2025 9.950 10.14 9.880 10.08 1,573,247 +0.20(+2.02%)
Apr 15, 2025 10.20 10.28 9.860 9.880 1,594,231 -0.31(-3.04%)
Apr 14, 2025 10.57 10.64 10.18 10.19 2,001,425 -0.41(-3.87%)
Apr 11, 2025 10.22 10.63 10.20 10.60 2,795,692 +0.76(+7.72%)
Apr 10, 2025 10.04 10.10 9.715 9.840 2,890,664 -0.26(-2.57%)
Apr 09, 2025 9.650 10.39 9.500 10.10 3,688,978 +0.40(+4.12%)
Apr 08, 2025 10.17 10.31 9.605 9.700 2,676,665 -0.50(-4.90%)
Apr 07, 2025 9.610 10.28 9.470 10.20 3,611,317 +0.75(+7.94%)
Apr 04, 2025 9.400 9.450 8.995 9.450 4,530,711 -0.55(-5.50%)
Apr 03, 2025 10.06 10.31 9.900 10.00 2,681,932 -0.37(-3.57%)
Apr 02, 2025 10.49 10.54 10.24 10.37 2,955,692 -0.19(-1.80%)
Apr 01, 2025 10.58 10.73 10.52 10.56 1,582,730 +0.06(+0.57%)
Mar 31, 2025 10.60 10.66 10.44 10.50 2,092,894 -0.21(-1.96%)
Mar 28, 2025 10.55 10.81 10.53 10.71 1,042,319 +0.18(+1.71%)
Mar 27, 2025 10.81 10.81 10.52 10.53 1,862,879 -0.35(-3.22%)
Mar 26, 2025 10.95 10.95 10.69 10.88 1,410,484 +0.01(+0.09%)
Mar 25, 2025 10.99 11.09 10.81 10.87 1,671,641 -0.03(-0.28%)
Mar 24, 2025 10.74 10.93 10.72 10.90 1,294,965 +0.23(+2.16%)
Mar 21, 2025 11.02 11.02 10.64 10.67 2,974,306 -0.46(-4.13%)
Mar 20, 2025 10.89 11.19 10.84 11.13 1,904,132 +0.07(+0.63%)
Mar 19, 2025 10.78 11.13 10.78 11.06 1,872,570 +0.43(+4.05%)
Mar 18, 2025 10.71 10.74 10.50 10.63 1,102,196 -0.04(-0.37%)
Mar 17, 2025 10.59 10.84 10.57 10.67 1,541,172 +0.15(+1.43%)
Mar 14, 2025 10.32 10.53 10.23 10.52 1,132,011 +0.23(+2.24%)
Mar 13, 2025 10.27 10.48 10.24 10.29 1,169,925 +0.03(+0.29%)
Mar 12, 2025 10.22 10.38 10.17 10.26 887,600 +0.06(+0.59%)
Mar 11, 2025 10.47 10.51 10.08 10.20 1,324,406 -0.03(-0.29%)
Mar 10, 2025 10.52 10.52 10.15 10.23 2,048,212 -0.52(-4.84%)
Mar 07, 2025 10.60 10.85 10.56 10.75 1,799,155 +0.15(+1.42%)
Mar 06, 2025 10.55 10.62 10.44 10.60 1,203,048 +0.25(+2.42%)
Mar 05, 2025 10.52 10.64 10.31 10.35 1,495,500 -0.17(-1.62%)
Mar 04, 2025 10.22 10.62 10.07 10.52 1,943,058 +0.11(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.