Advertisement
U.S. markets closed

DHT Holdings, Inc. (DHT)

NYSE - Nasdaq Real Time Price. Currency in USD
11.50+0.08 (+0.70%)
At close: 04:00PM EDT
11.45 -0.05 (-0.43%)
After hours: 07:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.4311.5111.3811.5011.501,462,200
Mar 27, 202411.3011.4211.3011.4211.421,330,900
Mar 26, 202411.3611.5411.3111.3411.341,261,800
Mar 25, 202411.2211.4811.1811.3711.371,395,000
Mar 22, 202411.4511.4611.1211.1511.152,064,400
Mar 21, 202411.4311.5311.1611.4411.443,509,500
Mar 20, 202410.9010.9910.7810.9310.932,138,400
Mar 19, 202411.0111.2411.0111.1111.111,660,700
Mar 18, 202411.1711.1710.9511.0911.091,439,500
Mar 15, 202411.2011.4211.1511.2211.222,796,400
Mar 14, 202410.7911.1810.7411.1711.171,550,600
Mar 13, 202410.8510.9410.7810.8110.811,328,400
Mar 12, 202410.8410.8910.7110.8210.821,491,900
Mar 11, 202411.0411.0910.8210.8610.861,574,100
Mar 08, 202411.1011.1811.0711.1011.10727,800
Mar 07, 202411.1511.2011.0511.0911.09835,000
Mar 06, 202411.2011.2811.0711.1111.111,359,600
Mar 05, 202411.1211.3411.1211.2111.211,985,000
Mar 04, 202411.0511.1310.8510.9710.972,485,500
Mar 01, 202410.8211.1210.8111.0111.011,695,700
Feb 29, 202410.7710.8710.6310.8210.821,749,600
Feb 28, 202410.7110.8810.6810.7610.761,113,300
Feb 27, 202410.7910.8010.6510.6910.691,113,400
Feb 26, 202410.7210.8710.6810.8110.811,586,100
Feb 23, 202410.8210.8410.6310.7510.75938,100
Feb 22, 202410.6910.9410.6410.9310.931,855,300
Feb 21, 202411.0111.1810.7910.8310.831,658,900
Feb 20, 202411.3111.3111.0011.0311.031,862,600
Feb 20, 20240.22 Dividend
Feb 16, 202411.7311.9011.5211.5311.312,623,400
Feb 15, 202411.3011.7111.1911.6811.462,346,600
Feb 14, 202411.3911.4611.1511.3011.081,641,400
Feb 13, 202411.3711.3711.1311.3011.082,440,700
Feb 12, 202411.1311.3911.0711.3711.152,035,300
Feb 09, 202411.0311.1310.9311.0510.841,820,800
Feb 08, 202410.9611.1010.9010.9910.782,046,700
Feb 07, 202410.6111.1410.2011.0010.794,257,300
Feb 06, 202410.5110.6410.4410.5110.312,164,600
Feb 05, 202410.5810.6510.3910.5010.301,571,100
Feb 02, 202410.8010.8010.5510.5810.381,853,200
Feb 01, 202411.2511.3610.5410.8410.632,709,700
Jan 31, 202411.1811.2310.9811.1210.912,139,800
Jan 30, 202410.9511.3010.9511.2211.011,600,900
Jan 29, 202411.2211.2910.9610.9810.772,187,700
Jan 26, 202410.8011.1810.8011.1610.951,819,600
Jan 25, 202411.1011.1310.7610.8010.591,808,700
Jan 24, 202410.9711.1110.9511.0210.811,731,700
Jan 23, 202410.8010.8310.6310.7810.571,758,100
Jan 22, 202410.9411.1110.8310.8510.641,627,000
Jan 19, 202411.1111.1710.8910.9810.771,870,600
Jan 18, 202411.1411.1410.8911.0110.801,367,200
Jan 17, 202410.9511.2210.9111.0610.851,518,000
Jan 16, 202411.1511.2310.9611.0210.812,362,400
Jan 12, 202411.0111.3610.8910.9610.753,965,100
Jan 11, 202410.5310.7310.2910.7110.512,885,500
Jan 10, 202410.7010.7310.5310.5910.391,629,300
Jan 09, 202410.6710.7410.5010.6910.491,984,900
Jan 08, 202410.7310.8210.5010.6710.473,489,600
Jan 05, 202410.4010.9910.3810.9410.734,396,800
Jan 04, 202410.4010.7010.3010.3110.112,863,000
Jan 03, 202410.0110.3110.0010.2810.082,470,100
Jan 02, 202410.0010.109.8410.019.822,299,600
Dec 29, 20239.889.909.779.819.621,151,800
Dec 28, 20239.959.959.789.849.651,909,200
Dec 27, 202310.0910.189.9710.019.821,303,500
Dec 26, 202310.4110.4210.0410.169.971,672,500
Dec 22, 202310.4010.5210.4010.4910.291,534,400
Dec 21, 202310.2510.3910.2410.3210.121,343,300
Dec 20, 202310.4710.5010.1710.189.992,546,200
Dec 19, 202310.2810.5010.1810.4210.221,979,900
Dec 18, 202310.5010.5910.1610.2510.052,525,500
Dec 15, 20239.5310.259.4210.119.925,794,500
Dec 14, 20239.709.779.489.539.352,827,100
Dec 13, 20239.439.599.289.589.402,808,500
Dec 12, 20239.559.609.409.479.292,144,600
Dec 11, 20239.679.699.529.639.451,521,600
Dec 08, 20239.869.929.689.799.601,575,100
Dec 07, 20239.969.969.639.799.601,742,900
Dec 06, 20239.9310.169.879.929.731,962,500
Dec 05, 202310.1210.129.869.919.721,858,800
Dec 04, 202310.2310.339.9910.149.951,944,000
Dec 01, 20239.9510.289.9510.2410.042,045,600
Nov 30, 20239.6910.019.549.969.773,867,200
Nov 29, 20239.9410.009.619.709.513,355,400
Nov 28, 202310.1810.249.959.969.772,119,400
Nov 27, 202310.4310.4610.1910.2010.011,309,900
Nov 24, 202310.3010.5510.2910.4310.23993,000
Nov 22, 202310.0010.289.9510.2510.051,101,600
Nov 21, 202310.1310.1510.0210.129.932,556,800
Nov 20, 202310.2310.3110.2010.2110.021,378,100
Nov 20, 20230.19 Dividend
Nov 17, 202310.1810.5010.1710.369.981,593,700
Nov 16, 202310.3010.4110.1310.169.782,575,100
Nov 15, 202310.5010.6110.2910.339.952,579,500
Nov 14, 202310.3010.4510.1810.4410.052,361,000
Nov 13, 202310.2010.3110.1410.269.881,856,900
Nov 10, 202310.1210.1810.0610.119.741,470,300
Nov 09, 202310.2610.4010.0910.109.732,090,500
Nov 08, 202310.4210.4510.1210.209.823,420,400
Nov 07, 202310.7510.9810.1110.4910.106,714,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...