UK markets closed

DHT Holdings, Inc. (DHT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.50+0.08 (+0.70%)
At close: 04:00PM EDT
11.52 +0.02 (+0.17%)
After hours: 04:25PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.4311.5111.3811.5011.501,264,868
27 Mar 202411.3011.4211.3011.4211.421,330,900
26 Mar 202411.3611.5411.3111.3411.341,261,800
25 Mar 202411.2211.4811.1811.3711.371,395,000
22 Mar 202411.4511.4611.1211.1511.152,064,400
21 Mar 202411.4311.5311.1611.4411.443,509,500
20 Mar 202410.9010.9910.7810.9310.932,138,400
19 Mar 202411.0111.2411.0111.1111.111,660,700
18 Mar 202411.1711.1710.9511.0911.091,439,500
15 Mar 202411.2011.4211.1511.2211.222,796,400
14 Mar 202410.7911.1810.7411.1711.171,550,600
13 Mar 202410.8510.9410.7810.8110.811,328,400
12 Mar 202410.8410.8910.7110.8210.821,491,900
11 Mar 202411.0411.0910.8210.8610.861,574,100
08 Mar 202411.1011.1811.0711.1011.10727,800
07 Mar 202411.1511.2011.0511.0911.09835,000
06 Mar 202411.2011.2811.0711.1111.111,359,600
05 Mar 202411.1211.3411.1211.2111.211,985,000
04 Mar 202411.0511.1310.8510.9710.972,485,500
01 Mar 202410.8211.1210.8111.0111.011,695,700
29 Feb 202410.7710.8710.6310.8210.821,749,600
28 Feb 202410.7110.8810.6810.7610.761,113,300
27 Feb 202410.7910.8010.6510.6910.691,113,400
26 Feb 202410.7210.8710.6810.8110.811,586,100
23 Feb 202410.8210.8410.6310.7510.75938,100
22 Feb 202410.6910.9410.6410.9310.931,855,300
21 Feb 202411.0111.1810.7910.8310.831,658,900
20 Feb 202411.3111.3111.0011.0311.031,862,600
20 Feb 20240.22 Dividend
16 Feb 202411.7311.9011.5211.5311.312,623,400
15 Feb 202411.3011.7111.1911.6811.462,346,600
14 Feb 202411.3911.4611.1511.3011.081,641,400
13 Feb 202411.3711.3711.1311.3011.082,440,700
12 Feb 202411.1311.3911.0711.3711.152,035,300
09 Feb 202411.0311.1310.9311.0510.841,820,800
08 Feb 202410.9611.1010.9010.9910.782,046,700
07 Feb 202410.6111.1410.2011.0010.794,257,300
06 Feb 202410.5110.6410.4410.5110.312,164,600
05 Feb 202410.5810.6510.3910.5010.301,571,100
02 Feb 202410.8010.8010.5510.5810.381,853,200
01 Feb 202411.2511.3610.5410.8410.632,709,700
31 Jan 202411.1811.2310.9811.1210.912,139,800
30 Jan 202410.9511.3010.9511.2211.011,600,900
29 Jan 202411.2211.2910.9610.9810.772,187,700
26 Jan 202410.8011.1810.8011.1610.951,819,600
25 Jan 202411.1011.1310.7610.8010.591,808,700
24 Jan 202410.9711.1110.9511.0210.811,731,700
23 Jan 202410.8010.8310.6310.7810.571,758,100
22 Jan 202410.9411.1110.8310.8510.641,627,000
19 Jan 202411.1111.1710.8910.9810.771,870,600
18 Jan 202411.1411.1410.8911.0110.801,367,200
17 Jan 202410.9511.2210.9111.0610.851,518,000
16 Jan 202411.1511.2310.9611.0210.812,362,400
12 Jan 202411.0111.3610.8910.9610.753,965,100
11 Jan 202410.5310.7310.2910.7110.512,885,500
10 Jan 202410.7010.7310.5310.5910.391,629,300
09 Jan 202410.6710.7410.5010.6910.491,984,900
08 Jan 202410.7310.8210.5010.6710.473,489,600
05 Jan 202410.4010.9910.3810.9410.734,396,800
04 Jan 202410.4010.7010.3010.3110.112,863,000
03 Jan 202410.0110.3110.0010.2810.082,470,100
02 Jan 202410.0010.109.8410.019.822,299,600
29 Dec 20239.889.909.779.819.621,151,800
28 Dec 20239.959.959.789.849.651,909,200
27 Dec 202310.0910.189.9710.019.821,303,500
26 Dec 202310.4110.4210.0410.169.971,672,500
22 Dec 202310.4010.5210.4010.4910.291,534,400
21 Dec 202310.2510.3910.2410.3210.121,343,300
20 Dec 202310.4710.5010.1710.189.992,546,200
19 Dec 202310.2810.5010.1810.4210.221,979,900
18 Dec 202310.5010.5910.1610.2510.052,525,500
15 Dec 20239.5310.259.4210.119.925,794,500
14 Dec 20239.709.779.489.539.352,827,100
13 Dec 20239.439.599.289.589.402,808,500
12 Dec 20239.559.609.409.479.292,144,600
11 Dec 20239.679.699.529.639.451,521,600
08 Dec 20239.869.929.689.799.601,575,100
07 Dec 20239.969.969.639.799.601,742,900
06 Dec 20239.9310.169.879.929.731,962,500
05 Dec 202310.1210.129.869.919.721,858,800
04 Dec 202310.2310.339.9910.149.951,944,000
01 Dec 20239.9510.289.9510.2410.042,045,600
30 Nov 20239.6910.019.549.969.773,867,200
29 Nov 20239.9410.009.619.709.513,355,400
28 Nov 202310.1810.249.959.969.772,119,400
27 Nov 202310.4310.4610.1910.2010.011,309,900
24 Nov 202310.3010.5510.2910.4310.23993,000
22 Nov 202310.0010.289.9510.2510.051,101,600
21 Nov 202310.1310.1510.0210.129.932,556,800
20 Nov 202310.2310.3110.2010.2110.021,378,100
20 Nov 20230.19 Dividend
17 Nov 202310.1810.5010.1710.369.981,593,700
16 Nov 202310.3010.4110.1310.169.782,575,100
15 Nov 202310.5010.6110.2910.339.952,579,500
14 Nov 202310.3010.4510.1810.4410.052,361,000
13 Nov 202310.2010.3110.1410.269.881,856,900
10 Nov 202310.1210.1810.0610.119.741,470,300
09 Nov 202310.2610.4010.0910.109.732,090,500
08 Nov 202310.4210.4510.1210.209.823,420,400
07 Nov 202310.7510.9810.1110.4910.106,714,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...