DHT Holdings, Inc. (DHT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.26

+0.20

(+1.81%)

At close: 04:00PM EDT

11.14

-0.12

(-1.06%)

After hours:

06:46PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.07	11.30	11.04	11.26	11.26	1,286,000
18 Apr 2024	11.28	11.30	11.02	11.06	11.06	1,042,000
17 Apr 2024	11.30	11.41	11.23	11.28	11.28	1,007,000
16 Apr 2024	11.20	11.29	11.02	11.25	11.25	1,127,100
15 Apr 2024	11.39	11.56	11.23	11.29	11.29	812,100
12 Apr 2024	11.61	11.71	11.33	11.37	11.37	1,999,300
11 Apr 2024	11.67	11.75	11.53	11.56	11.56	1,271,400
10 Apr 2024	11.33	11.54	11.28	11.39	11.39	1,940,900
09 Apr 2024	11.67	11.74	11.31	11.37	11.37	1,180,400
08 Apr 2024	11.63	11.66	11.42	11.51	11.51	796,600
05 Apr 2024	11.87	11.92	11.64	11.64	11.64	947,500
04 Apr 2024	11.83	11.96	11.80	11.81	11.81	1,165,700
03 Apr 2024	11.62	11.90	11.62	11.88	11.88	1,437,200
02 Apr 2024	11.72	11.72	11.51	11.58	11.58	1,251,400
01 Apr 2024	11.56	11.84	11.56	11.76	11.76	2,323,800
28 Mar 2024	11.43	11.51	11.38	11.50	11.50	1,463,400
27 Mar 2024	11.30	11.42	11.30	11.42	11.42	1,330,900
26 Mar 2024	11.36	11.54	11.31	11.34	11.34	1,261,800
25 Mar 2024	11.22	11.48	11.18	11.37	11.37	1,395,000
22 Mar 2024	11.45	11.46	11.12	11.15	11.15	2,064,400
21 Mar 2024	11.43	11.53	11.16	11.44	11.44	3,509,500
20 Mar 2024	10.90	10.99	10.78	10.93	10.93	2,138,400
19 Mar 2024	11.01	11.24	11.01	11.11	11.11	1,660,700
18 Mar 2024	11.17	11.17	10.95	11.09	11.09	1,439,500
15 Mar 2024	11.20	11.42	11.15	11.22	11.22	2,796,400
14 Mar 2024	10.79	11.18	10.74	11.17	11.17	1,550,600
13 Mar 2024	10.85	10.94	10.78	10.81	10.81	1,328,400
12 Mar 2024	10.84	10.89	10.71	10.82	10.82	1,491,900
11 Mar 2024	11.04	11.09	10.82	10.86	10.86	1,574,100
08 Mar 2024	11.10	11.18	11.07	11.10	11.10	727,800
07 Mar 2024	11.15	11.20	11.05	11.09	11.09	835,000
06 Mar 2024	11.20	11.28	11.07	11.11	11.11	1,359,600
05 Mar 2024	11.12	11.34	11.12	11.21	11.21	1,985,000
04 Mar 2024	11.05	11.13	10.85	10.97	10.97	2,485,500
01 Mar 2024	10.82	11.12	10.81	11.01	11.01	1,695,700
29 Feb 2024	10.77	10.87	10.63	10.82	10.82	1,749,600
28 Feb 2024	10.71	10.88	10.68	10.76	10.76	1,113,300
27 Feb 2024	10.79	10.80	10.65	10.69	10.69	1,113,400
26 Feb 2024	10.72	10.87	10.68	10.81	10.81	1,586,100
23 Feb 2024	10.82	10.84	10.63	10.75	10.75	938,100
22 Feb 2024	10.69	10.94	10.64	10.93	10.93	1,855,300
21 Feb 2024	11.01	11.18	10.79	10.83	10.83	1,658,900
20 Feb 2024	11.31	11.31	11.00	11.03	11.03	1,862,600
20 Feb 2024	0.22 Dividend
16 Feb 2024	11.73	11.90	11.52	11.53	11.31	2,623,400
15 Feb 2024	11.30	11.71	11.19	11.68	11.46	2,346,600
14 Feb 2024	11.39	11.46	11.15	11.30	11.08	1,641,400
13 Feb 2024	11.37	11.37	11.13	11.30	11.08	2,440,700
12 Feb 2024	11.13	11.39	11.07	11.37	11.15	2,035,300
09 Feb 2024	11.03	11.13	10.93	11.05	10.84	1,820,800
08 Feb 2024	10.96	11.10	10.90	10.99	10.78	2,046,700
07 Feb 2024	10.61	11.14	10.20	11.00	10.79	4,257,300
06 Feb 2024	10.51	10.64	10.44	10.51	10.31	2,164,600
05 Feb 2024	10.58	10.65	10.39	10.50	10.30	1,571,100
02 Feb 2024	10.80	10.80	10.55	10.58	10.38	1,853,200
01 Feb 2024	11.25	11.36	10.54	10.84	10.63	2,709,700
31 Jan 2024	11.18	11.23	10.98	11.12	10.91	2,139,800
30 Jan 2024	10.95	11.30	10.95	11.22	11.01	1,600,900
29 Jan 2024	11.22	11.29	10.96	10.98	10.77	2,187,700
26 Jan 2024	10.80	11.18	10.80	11.16	10.95	1,819,600
25 Jan 2024	11.10	11.13	10.76	10.80	10.59	1,808,700
24 Jan 2024	10.97	11.11	10.95	11.02	10.81	1,731,700
23 Jan 2024	10.80	10.83	10.63	10.78	10.57	1,758,100
22 Jan 2024	10.94	11.11	10.83	10.85	10.64	1,627,000
19 Jan 2024	11.11	11.17	10.89	10.98	10.77	1,870,600
18 Jan 2024	11.14	11.14	10.89	11.01	10.80	1,367,200
17 Jan 2024	10.95	11.22	10.91	11.06	10.85	1,518,000
16 Jan 2024	11.15	11.23	10.96	11.02	10.81	2,362,400
12 Jan 2024	11.01	11.36	10.89	10.96	10.75	3,965,100
11 Jan 2024	10.53	10.73	10.29	10.71	10.51	2,885,500
10 Jan 2024	10.70	10.73	10.53	10.59	10.39	1,629,300
09 Jan 2024	10.67	10.74	10.50	10.69	10.49	1,984,900
08 Jan 2024	10.73	10.82	10.50	10.67	10.47	3,489,600
05 Jan 2024	10.40	10.99	10.38	10.94	10.73	4,396,800
04 Jan 2024	10.40	10.70	10.30	10.31	10.11	2,863,000
03 Jan 2024	10.01	10.31	10.00	10.28	10.08	2,470,100
02 Jan 2024	10.00	10.10	9.84	10.01	9.82	2,299,600
29 Dec 2023	9.88	9.90	9.77	9.81	9.62	1,151,800
28 Dec 2023	9.95	9.95	9.78	9.84	9.65	1,909,200
27 Dec 2023	10.09	10.18	9.97	10.01	9.82	1,303,500
26 Dec 2023	10.41	10.42	10.04	10.16	9.97	1,672,500
22 Dec 2023	10.40	10.52	10.40	10.49	10.29	1,534,400
21 Dec 2023	10.25	10.39	10.24	10.32	10.12	1,343,300
20 Dec 2023	10.47	10.50	10.17	10.18	9.99	2,546,200
19 Dec 2023	10.28	10.50	10.18	10.42	10.22	1,979,900
18 Dec 2023	10.50	10.59	10.16	10.25	10.05	2,525,500
15 Dec 2023	9.53	10.25	9.42	10.11	9.92	5,794,500
14 Dec 2023	9.70	9.77	9.48	9.53	9.35	2,827,100
13 Dec 2023	9.43	9.59	9.28	9.58	9.40	2,808,500
12 Dec 2023	9.55	9.60	9.40	9.47	9.29	2,144,600
11 Dec 2023	9.67	9.69	9.52	9.63	9.45	1,521,600
08 Dec 2023	9.86	9.92	9.68	9.79	9.60	1,575,100
07 Dec 2023	9.96	9.96	9.63	9.79	9.60	1,742,900
06 Dec 2023	9.93	10.16	9.87	9.92	9.73	1,962,500
05 Dec 2023	10.12	10.12	9.86	9.91	9.72	1,858,800
04 Dec 2023	10.23	10.33	9.99	10.14	9.95	1,944,000
01 Dec 2023	9.95	10.28	9.95	10.24	10.04	2,045,600
30 Nov 2023	9.69	10.01	9.54	9.96	9.77	3,867,200
29 Nov 2023	9.94	10.00	9.61	9.70	9.51	3,355,400
28 Nov 2023	10.18	10.24	9.95	9.96	9.77	2,119,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

DHT Holdings, Inc. (DHT)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)