DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
11.20
+0.12 (1.08%)
At close: May 12, 2025, 4:00 PM
11.15
-0.05 (-0.45%)
After-hours: May 12, 2025, 7:41 PM EDT
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.26 | 11.38 | 11.09 | 11.20 | 11.20 | 1.08% | 1,878,020 |
| May 9, 2025 | 11.10 | 11.19 | 10.97 | 11.08 | 11.08 | 0.45% | 1,279,532 |
| May 8, 2025 | 11.07 | 11.14 | 10.80 | 11.03 | 11.03 | -0.90% | 2,380,665 |
| May 7, 2025 | 11.07 | 11.28 | 10.98 | 11.13 | 11.13 | -0.89% | 2,122,443 |
| May 6, 2025 | 11.17 | 11.43 | 11.17 | 11.23 | 11.23 | -0.09% | 2,066,445 |
| May 5, 2025 | 11.11 | 11.35 | 11.02 | 11.24 | 11.24 | 3.02% | 2,034,424 |
| May 2, 2025 | 10.84 | 10.95 | 10.72 | 10.91 | 10.91 | 1.87% | 1,078,152 |
| May 1, 2025 | 10.75 | 10.81 | 10.58 | 10.71 | 10.71 | 0.19% | 1,274,413 |
| Apr 30, 2025 | 10.56 | 10.78 | 10.50 | 10.69 | 10.69 | 0.09% | 1,741,653 |
| Apr 29, 2025 | 10.45 | 10.69 | 10.45 | 10.68 | 10.68 | 1.81% | 982,455 |
| Apr 28, 2025 | 10.46 | 10.54 | 10.35 | 10.49 | 10.49 | -0.94% | 970,954 |
| Apr 25, 2025 | 10.40 | 10.65 | 10.26 | 10.59 | 10.59 | 1.44% | 1,442,229 |
| Apr 24, 2025 | 10.39 | 10.45 | 10.20 | 10.44 | 10.44 | 1.66% | 1,280,195 |
| Apr 23, 2025 | 10.14 | 10.42 | 9.94 | 10.27 | 10.27 | 3.01% | 2,180,524 |
| Apr 22, 2025 | 10.20 | 10.25 | 9.91 | 9.97 | 9.97 | -0.89% | 1,257,458 |
| Apr 21, 2025 | 10.35 | 10.36 | 10.04 | 10.06 | 10.06 | -3.45% | 1,139,044 |
| Apr 17, 2025 | 10.11 | 10.45 | 10.11 | 10.42 | 10.42 | 3.37% | 1,501,403 |
| Apr 16, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 10.08 | 2.02% | 1,573,247 |
| Apr 15, 2025 | 10.20 | 10.28 | 9.86 | 9.88 | 9.88 | -3.04% | 1,594,232 |
| Apr 14, 2025 | 10.57 | 10.64 | 10.18 | 10.19 | 10.19 | -3.87% | 2,001,441 |
| Apr 11, 2025 | 10.22 | 10.64 | 10.20 | 10.60 | 10.60 | 7.72% | 2,795,692 |
| Apr 10, 2025 | 10.04 | 10.10 | 9.72 | 9.84 | 9.84 | -2.57% | 2,891,552 |
| Apr 9, 2025 | 9.65 | 10.39 | 9.50 | 10.10 | 10.10 | 4.12% | 3,691,022 |
| Apr 8, 2025 | 10.17 | 10.31 | 9.61 | 9.70 | 9.70 | -4.90% | 2,676,667 |
| Apr 7, 2025 | 9.61 | 10.28 | 9.47 | 10.20 | 10.20 | 7.94% | 3,611,429 |
| Apr 4, 2025 | 9.40 | 9.49 | 9.00 | 9.45 | 9.45 | -5.50% | 4,530,711 |
| Apr 3, 2025 | 10.06 | 10.31 | 9.90 | 10.00 | 10.00 | -3.57% | 2,681,936 |
| Apr 2, 2025 | 10.49 | 10.54 | 10.24 | 10.37 | 10.37 | -1.80% | 2,955,765 |
| Apr 1, 2025 | 10.58 | 10.73 | 10.52 | 10.56 | 10.56 | 0.57% | 1,582,730 |
| Mar 31, 2025 | 10.60 | 10.66 | 10.44 | 10.50 | 10.50 | -1.96% | 2,093,124 |
| Mar 28, 2025 | 10.55 | 10.81 | 10.53 | 10.71 | 10.71 | 1.71% | 1,042,319 |
| Mar 27, 2025 | 10.81 | 10.84 | 10.52 | 10.53 | 10.53 | -3.22% | 1,862,879 |
| Mar 26, 2025 | 10.95 | 10.95 | 10.69 | 10.88 | 10.88 | 0.09% | 1,410,514 |
| Mar 25, 2025 | 10.99 | 11.09 | 10.81 | 10.87 | 10.87 | -0.28% | 1,671,641 |
| Mar 24, 2025 | 10.74 | 10.93 | 10.72 | 10.90 | 10.90 | 2.16% | 1,294,965 |
| Mar 21, 2025 | 11.02 | 11.02 | 10.65 | 10.67 | 10.67 | -4.13% | 2,974,306 |
| Mar 20, 2025 | 10.89 | 11.19 | 10.84 | 11.13 | 11.13 | 0.63% | 1,904,132 |
| Mar 19, 2025 | 10.78 | 11.14 | 10.78 | 11.06 | 11.06 | 4.05% | 1,872,671 |
| Mar 18, 2025 | 10.71 | 10.74 | 10.50 | 10.63 | 10.63 | -0.37% | 1,102,211 |
| Mar 17, 2025 | 10.59 | 10.84 | 10.57 | 10.67 | 10.67 | 1.43% | 1,541,219 |
| Mar 14, 2025 | 10.32 | 10.53 | 10.23 | 10.52 | 10.52 | 2.24% | 1,132,011 |
| Mar 13, 2025 | 10.27 | 10.48 | 10.24 | 10.29 | 10.29 | 0.29% | 1,169,953 |
| Mar 12, 2025 | 10.22 | 10.38 | 10.17 | 10.26 | 10.26 | 0.59% | 887,601 |
| Mar 11, 2025 | 10.47 | 10.51 | 10.08 | 10.20 | 10.20 | -0.29% | 1,324,406 |
| Mar 10, 2025 | 10.52 | 10.52 | 10.15 | 10.23 | 10.23 | -4.84% | 2,044,180 |
| Mar 7, 2025 | 10.60 | 10.85 | 10.56 | 10.75 | 10.75 | 1.42% | 1,799,155 |
| Mar 6, 2025 | 10.55 | 10.62 | 10.44 | 10.60 | 10.60 | 2.42% | 1,203,055 |
| Mar 5, 2025 | 10.52 | 10.64 | 10.32 | 10.35 | 10.35 | -1.62% | 1,496,053 |
| Mar 4, 2025 | 10.22 | 10.63 | 10.07 | 10.52 | 10.52 | 1.06% | 1,943,148 |
| Mar 3, 2025 | 10.52 | 10.80 | 10.27 | 10.41 | 10.41 | 0.68% | 2,687,306 |