5 DAY PERFORMANCE
+11.24%
1 MONTH PERFORMANCE
+22.59%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+20.34%
1 YEAR PERFORMANCE
+2.01%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.85 | $11.18 (3.04%) | $11.20 | $10.80 | 1.94 M | $1.81 B |
| 01/13/2025 | $11.00 | $11.09 (0.82%) | $11.26 | $10.81 | 3.01 M | $1.79 B |
| 01/10/2025 | $10.59 | $10.71 (1.13%) | $10.88 | $10.51 | 2.78 M | $1.73 B |
| 01/08/2025 | $9.76 | $10.05 (2.97%) | $10.14 | $9.76 | 1.59 M | $1.62 B |
| 01/07/2025 | $9.80 | $10.01 (2.14%) | $10.27 | $9.80 | 3.33 M | $1.62 B |
| 01/06/2025 | $9.40 | $9.33 (-0.74%) | $9.60 | $9.29 | 1.05 M | $1.51 B |
| 01/03/2025 | $9.67 | $9.35 (-3.31%) | $9.67 | $9.34 | 853,136 | $1.51 B |
| 01/02/2025 | $9.46 | $9.64 (1.9%) | $9.71 | $9.42 | 1.90 M | $1.56 B |
| 12/31/2024 | $9.18 | $9.29 (1.2%) | $9.38 | $9.16 | 802,600 | $1.50 B |
| 12/30/2024 | $9.22 | $9.18 (-0.43%) | $9.24 | $9.06 | 1.02 M | $1.48 B |
| 12/27/2024 | $9.33 | $9.24 (-0.96%) | $9.34 | $9.15 | 1.73 M | $1.49 B |
| 12/26/2024 | $9.38 | $9.32 (-0.64%) | $9.41 | $9.25 | 691,222 | $1.50 B |
| 12/24/2024 | $9.36 | $9.45 (0.96%) | $9.49 | $9.23 | 666,027 | $1.53 B |
| 12/23/2024 | $8.93 | $9.28 (3.92%) | $9.32 | $8.93 | 1.17 M | $1.50 B |
| 12/20/2024 | $8.85 | $8.95 (1.13%) | $9.07 | $8.76 | 2.03 M | $1.45 B |
| 12/19/2024 | $9.03 | $8.89 (-1.55%) | $9.06 | $8.82 | 1.58 M | $1.44 B |
| 12/18/2024 | $9.03 | $8.99 (-0.44%) | $9.19 | $8.95 | 2.30 M | $1.45 B |
| 12/17/2024 | $8.79 | $9.00 (2.39%) | $9.11 | $8.67 | 2.10 M | $1.45 B |
| 12/16/2024 | $9.00 | $8.94 (-0.67%) | $9.05 | $8.88 | 1.36 M | $1.44 B |
| 12/13/2024 | $9.03 | $9.12 (1%) | $9.13 | $8.84 | 1.47 M | $1.47 B |
| 12/12/2024 | $8.91 | $8.93 (0.22%) | $8.93 | $8.69 | 2.78 M | $1.44 B |
| 12/11/2024 | $9.45 | $9.09 (-3.81%) | $9.47 | $9.06 | 1.91 M | $1.47 B |
| 12/10/2024 | $9.50 | $9.36 (-1.47%) | $9.64 | $9.34 | 2.62 M | $1.51 B |
| 12/09/2024 | $9.55 | $9.52 (-0.31%) | $9.71 | $9.49 | 1.50 M | $1.54 B |
| 12/06/2024 | $9.60 | $9.42 (-1.87%) | $9.63 | $9.26 | 1.87 M | $1.52 B |
| 12/05/2024 | $9.73 | $9.59 (-1.44%) | $9.83 | $9.56 | 1.64 M | $1.55 B |
| 12/04/2024 | $9.79 | $9.71 (-0.82%) | $9.80 | $9.58 | 2.55 M | $1.57 B |
| 12/03/2024 | $9.48 | $9.90 (4.43%) | $10.00 | $9.34 | 4.09 M | $1.60 B |
| 12/02/2024 | $9.33 | $9.38 (0.54%) | $9.45 | $9.23 | 2.15 M | $1.51 B |
| 11/29/2024 | $9.54 | $9.42 (-1.26%) | $9.64 | $9.37 | 1.67 M | $1.52 B |
| 11/27/2024 | $9.48 | $9.63 (1.58%) | $9.72 | $9.31 | 2.68 M | $1.55 B |
| 11/26/2024 | $9.94 | $9.76 (-1.81%) | $10.02 | $9.72 | 1.82 M | $1.58 B |
| 11/25/2024 | $10.21 | $10.01 (-1.96%) | $10.21 | $9.94 | 1.37 M | $1.62 B |
| 11/22/2024 | $10.07 | $10.23 (1.59%) | $10.27 | $10.03 | 932,866 | $1.65 B |
| 11/21/2024 | $10.44 | $10.37 (-0.67%) | $10.48 | $10.21 | 1.95 M | $1.67 B |
| 11/20/2024 | $10.66 | $10.54 (-1.13%) | $10.68 | $10.40 | 1.52 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 |