-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
-7.69% -
3 MONTH PERFORMANCE
-6.86% -
6 MONTH PERFORMANCE
-18.80% -
YEAR-TO-DATE PERFORMANCE
+5.20% -
1 YEAR PERFORMANCE
+1.98%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.44 | $10.37 (-0.67%) | $10.48 | $10.27 | 455,190 | |
| 11/20/2024 | $10.66 | $10.54 (-1.13%) | $10.68 | $10.40 | 1.45 M | $1.70 B |
| 11/19/2024 | $10.77 | $10.63 (-1.3%) | $10.78 | $10.61 | 1.26 M | $1.72 B |
| 11/18/2024 | $10.54 | $10.74 (1.9%) | $10.77 | $10.54 | 1.37 M | $1.73 B |
| 11/15/2024 | $10.82 | $10.45 (-3.42%) | $10.85 | $10.42 | 1.41 M | $1.69 B |
| 11/14/2024 | $10.81 | $10.80 (-0.09%) | $11.05 | $10.68 | 1.87 M | $1.74 B |
| 11/13/2024 | $10.49 | $10.70 (2%) | $10.81 | $10.28 | 2.51 M | $1.73 B |
| 11/12/2024 | $10.25 | $10.15 (-0.98%) | $10.26 | $10.05 | 1.61 M | $1.64 B |
| 11/11/2024 | $10.44 | $10.31 (-1.25%) | $10.44 | $10.26 | 1.15 M | $1.66 B |
| 11/08/2024 | $10.55 | $10.46 (-0.85%) | $10.61 | $10.37 | 1.29 M | $1.69 B |
| 11/07/2024 | $10.57 | $10.58 (0.09%) | $10.69 | $10.54 | 1.05 M | $1.71 B |
| 11/06/2024 | $10.06 | $10.42 (3.58%) | $10.46 | $9.95 | 1.91 M | $1.68 B |
| 11/05/2024 | $10.15 | $10.03 (-1.18%) | $10.20 | $9.97 | 1.16 M | $1.62 B |
| 11/04/2024 | $10.24 | $10.11 (-1.27%) | $10.30 | $10.09 | 957,700 | $1.63 B |
| 11/01/2024 | $10.35 | $10.30 (-0.48%) | $10.38 | $10.26 | 1.04 M | $1.66 B |
| 10/31/2024 | $10.28 | $10.32 (0.39%) | $10.44 | $10.15 | 2.17 M | $1.67 B |
| 10/30/2024 | $10.51 | $10.29 (-2.09%) | $10.55 | $10.27 | 1.57 M | $1.66 B |
| 10/29/2024 | $10.70 | $10.59 (-1.03%) | $10.75 | $10.53 | 1.46 M | $1.71 B |
| 10/28/2024 | $10.45 | $10.60 (1.44%) | $10.71 | $10.37 | 1.39 M | $1.71 B |
| 10/25/2024 | $10.52 | $10.56 (0.38%) | $10.69 | $10.51 | 1.09 M | $1.70 B |
| 10/24/2024 | $10.42 | $10.50 (0.77%) | $10.53 | $10.34 | 2.13 M | $1.69 B |
| 10/23/2024 | $10.60 | $10.37 (-2.17%) | $10.73 | $10.35 | 2.63 M | $1.67 B |
| 10/22/2024 | $11.16 | $10.87 (-2.6%) | $11.16 | $10.87 | 917,217 | $1.75 B |
| 10/21/2024 | $11.49 | $11.18 (-2.7%) | $11.55 | $11.14 | 827,042 | $1.80 B |
| 10/18/2024 | $11.41 | $11.39 (-0.18%) | $11.47 | $11.30 | 848,742 | $1.84 B |
| 10/17/2024 | $11.24 | $11.33 (0.8%) | $11.36 | $11.08 | 1.24 M | $1.83 B |
| 10/16/2024 | $11.15 | $11.20 (0.45%) | $11.26 | $11.12 | 1.17 M | $1.81 B |
| 10/15/2024 | $11.20 | $11.03 (-1.52%) | $11.36 | $11.03 | 1.46 M | $1.78 B |
| 10/14/2024 | $11.57 | $11.34 (-1.99%) | $11.60 | $11.33 | 884,207 | $1.83 B |
| 10/11/2024 | $11.75 | $11.72 (-0.26%) | $11.76 | $11.55 | 1.84 M | $1.89 B |
| 10/10/2024 | $11.65 | $11.79 (1.2%) | $11.79 | $11.62 | 1.01 M | $1.90 B |
| 10/09/2024 | $11.78 | $11.59 (-1.61%) | $11.79 | $11.54 | 1.17 M | $1.87 B |
| 10/08/2024 | $11.88 | $11.90 (0.17%) | $12.02 | $11.61 | 2.55 M | $1.92 B |
| 10/07/2024 | $11.97 | $12.06 (0.75%) | $12.12 | $11.94 | 1.29 M | $1.95 B |
| 10/04/2024 | $12.09 | $11.90 (-1.57%) | $12.09 | $11.83 | 1.73 M | $1.92 B |
| 10/03/2024 | $11.47 | $12.04 (4.97%) | $12.07 | $11.44 | 2.82 M | $1.94 B |
| 10/02/2024 | $11.42 | $11.48 (0.53%) | $11.50 | $11.35 | 1.61 M | $1.85 B |
| 10/01/2024 | $10.83 | $11.22 (3.6%) | $11.39 | $10.83 | 2.19 M | $1.81 B |
| 09/30/2024 | $11.10 | $11.03 (-0.63%) | $11.13 | $10.90 | 1.01 M | $1.78 B |
| 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 |