-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+4.14% -
3 MONTH PERFORMANCE
-4.24% -
6 MONTH PERFORMANCE
-3.65% -
YEAR-TO-DATE PERFORMANCE
+12.95% -
1 YEAR PERFORMANCE
+7.57%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.10 | $11.07 (-0.27%) | $11.17 | $11.01 | 1.14 M | $1.79 B |
| 09/26/2024 | $10.75 | $11.07 (2.98%) | $11.14 | $10.75 | 2.33 M | $1.79 B |
| 09/25/2024 | $10.80 | $10.55 (-2.31%) | $10.82 | $10.54 | 1.67 M | $1.70 B |
| 09/24/2024 | $10.90 | $10.97 (0.64%) | $10.98 | $10.79 | 1.80 M | $1.77 B |
| 09/23/2024 | $10.79 | $10.75 (-0.37%) | $10.86 | $10.68 | 992,671 | $1.73 B |
| 09/20/2024 | $11.02 | $10.79 (-2.09%) | $11.04 | $10.67 | 3.80 M | $1.74 B |
| 09/19/2024 | $11.34 | $11.31 (-0.26%) | $11.37 | $11.21 | 1.55 M | $1.83 B |
| 09/18/2024 | $11.23 | $11.21 (-0.18%) | $11.38 | $11.14 | 1.82 M | $1.81 B |
| 09/17/2024 | $11.20 | $11.19 (-0.09%) | $11.25 | $11.07 | 1.69 M | $1.81 B |
| 09/16/2024 | $11.07 | $11.17 (0.9%) | $11.17 | $11.03 | 1.35 M | $1.80 B |
| 09/13/2024 | $11.00 | $10.95 (-0.45%) | $11.20 | $10.90 | 2.04 M | $1.77 B |
| 09/12/2024 | $10.90 | $10.93 (0.28%) | $11.03 | $10.67 | 3.58 M | $1.76 B |
| 09/11/2024 | $10.29 | $10.63 (3.3%) | $10.66 | $10.29 | 2.22 M | $1.72 B |
| 09/10/2024 | $10.40 | $10.25 (-1.44%) | $10.40 | $10.14 | 2.58 M | $1.65 B |
| 09/09/2024 | $10.30 | $10.31 (0.1%) | $10.42 | $10.29 | 2.08 M | $1.66 B |
| 09/06/2024 | $10.47 | $10.51 (0.38%) | $10.61 | $10.35 | 2.47 M | $1.70 B |
| 09/05/2024 | $10.35 | $10.43 (0.77%) | $10.48 | $10.33 | 2.85 M | $1.68 B |
| 09/04/2024 | $10.38 | $10.34 (-0.39%) | $10.49 | $10.28 | 1.30 M | $1.67 B |
| 09/03/2024 | $10.63 | $10.43 (-1.88%) | $10.68 | $10.42 | 1.51 M | $1.68 B |
| 08/30/2024 | $10.75 | $10.83 (0.74%) | $11.08 | $10.72 | 2.27 M | $1.75 B |
| 08/29/2024 | $10.60 | $10.64 (0.38%) | $10.67 | $10.48 | 1.47 M | $1.72 B |
| 08/28/2024 | $10.68 | $10.55 (-1.22%) | $10.71 | $10.43 | 1.45 M | $1.70 B |
| 08/27/2024 | $10.73 | $10.76 (0.28%) | $10.78 | $10.60 | 1.06 M | $1.74 B |
| 08/26/2024 | $10.75 | $10.77 (0.19%) | $10.91 | $10.70 | 1.75 M | $1.74 B |
| 08/23/2024 | $10.61 | $10.67 (0.57%) | $10.96 | $10.52 | 1.76 M | $1.72 B |
| 08/22/2024 | $11.06 | $10.84 (-1.99%) | $11.06 | $10.82 | 1.91 M | $1.75 B |
| 08/21/2024 | $11.23 | $11.08 (-1.34%) | $11.27 | $11.05 | 2.06 M | $1.79 B |
| 08/20/2024 | $11.22 | $11.11 (-0.98%) | $11.24 | $11.10 | 1.58 M | $1.79 B |
| 08/19/2024 | $11.17 | $11.30 (1.16%) | $11.37 | $11.16 | 2.22 M | $1.82 B |
| 08/16/2024 | $11.36 | $11.35 (-0.09%) | $11.53 | $11.30 | 2.39 M | $1.83 B |
| 08/15/2024 | $11.13 | $11.35 (1.98%) | $11.48 | $11.10 | 3.10 M | $1.83 B |
| 08/14/2024 | $10.84 | $10.91 (0.65%) | $11.01 | $10.80 | 2.73 M | $1.76 B |
| 08/13/2024 | $10.81 | $10.75 (-0.56%) | $10.89 | $10.57 | 4.50 M | $1.73 B |
| 08/12/2024 | $11.00 | $11.13 (1.18%) | $11.27 | $11.00 | 1.97 M | $1.80 B |
| 08/09/2024 | $10.95 | $10.92 (-0.27%) | $10.95 | $10.81 | 1.56 M | $1.76 B |
| 08/08/2024 | $11.00 | $10.96 (-0.36%) | $11.02 | $10.76 | 1.71 M | $1.77 B |
| 08/07/2024 | $11.25 | $10.95 (-2.67%) | $11.25 | $10.90 | 1.55 M | $1.77 B |
| 08/06/2024 | $11.00 | $11.10 (0.91%) | $11.14 | $10.85 | 1.49 M | $1.79 B |
| 08/05/2024 | $10.73 | $10.96 (2.14%) | $11.03 | $10.52 | 3.35 M | $1.77 B |
| 08/02/2024 | $11.22 | $11.25 (0.27%) | $11.28 | $11.10 | 3.50 M | $1.81 B |
| 08/01/2024 | $11.72 | $11.54 (-1.54%) | $11.73 | $11.46 | 2.92 M | $1.86 B |
| 07/31/2024 | $11.76 | $11.75 (-0.09%) | $11.82 | $11.60 | 2.06 M | $1.90 B |
| 07/30/2024 | $11.61 | $11.67 (0.52%) | $11.70 | $11.53 | 3.03 M | $1.88 B |
| 07/29/2024 | $11.69 | $11.70 (0.09%) | $11.78 | $11.50 | 1.79 M | $1.89 B |
| 07/26/2024 | $11.40 | $11.54 (1.23%) | $11.57 | $11.25 | 1.55 M | $1.86 B |
| 07/25/2024 | $11.64 | $11.33 (-2.66%) | $11.64 | $11.33 | 1.93 M | $1.83 B |
| 07/24/2024 | $11.96 | $11.60 (-3.01%) | $11.97 | $11.59 | 2.33 M | $1.87 B |
| 07/23/2024 | $11.88 | $12.05 (1.43%) | $12.08 | $11.77 | 2.20 M | $1.94 B |
| 07/22/2024 | $11.31 | $12.02 (6.28%) | $12.03 | $11.29 | 2.95 M | $1.94 B |
| 07/19/2024 | $11.20 | $11.24 (0.36%) | $11.26 | $11.09 | 1.38 M | $1.81 B |
| 07/18/2024 | $11.16 | $11.17 (0.09%) | $11.18 | $11.00 | 1.94 M | $1.80 B |
| 07/17/2024 | $11.08 | $11.14 (0.54%) | $11.18 | $10.95 | 1.95 M | $1.80 B |
| 07/16/2024 | $11.05 | $11.09 (0.36%) | $11.13 | $10.99 | 1.05 M | $1.79 B |
| 07/15/2024 | $10.98 | $11.01 (0.27%) | $11.18 | $10.96 | 1.25 M | $1.78 B |
| 07/12/2024 | $10.87 | $10.91 (0.37%) | $11.00 | $10.85 | 1.99 M | $1.76 B |
| 07/11/2024 | $10.84 | $10.84 (0%) | $10.87 | $10.73 | 1.97 M | $1.75 B |
| 07/10/2024 | $10.81 | $10.84 (0.28%) | $10.87 | $10.76 | 1.81 M | $1.75 B |
| 07/09/2024 | $10.80 | $10.77 (-0.28%) | $10.84 | $10.75 | 2.42 M | $1.74 B |
| 07/08/2024 | $10.86 | $10.77 (-0.83%) | $10.93 | $10.67 | 3.53 M | $1.74 B |
| 07/05/2024 | $11.33 | $10.95 (-3.35%) | $11.35 | $10.85 | 3.47 M | $1.77 B |
| 07/03/2024 | $11.42 | $11.40 (-0.18%) | $11.57 | $11.37 | 799,300 | $1.84 B |
| 07/02/2024 | $11.43 | $11.36 (-0.61%) | $11.46 | $11.15 | 2.17 M | $1.83 B |
| 07/01/2024 | $11.54 | $11.40 (-1.21%) | $11.54 | $11.26 | 1.45 M | $1.84 B |