Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DHT Holdings, Inc. (NY: DHT )

10.76 -0.14 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 10.68 10.96 10.57 10.76 1,610,332 -0.14(-1.28%)
Jan 16, 2025 11.18 11.22 10.88 10.90 1,852,763 -0.49(-4.30%)
Jan 15, 2025 11.24 11.41 10.99 11.39 2,524,890 +0.21(+1.88%)
Jan 14, 2025 10.85 11.20 10.79 11.18 2,279,351 +0.09(+0.81%)
Jan 13, 2025 11.00 11.26 10.81 11.09 3,005,314 +0.38(+3.55%)
Jan 10, 2025 10.59 10.88 10.51 10.71 2,775,928 +0.66(+6.57%)
Jan 08, 2025 9.760 10.14 9.760 10.05 1,588,899 +0.04(+0.40%)
Jan 07, 2025 9.800 10.27 9.800 10.01 3,330,380 +0.68(+7.29%)
Jan 06, 2025 9.400 9.600 9.290 9.330 1,051,124 -0.02(-0.21%)
Jan 03, 2025 9.670 9.670 9.340 9.350 853,136 -0.29(-3.01%)
Jan 02, 2025 9.460 9.710 9.420 9.640 1,895,596 +0.35(+3.77%)
Dec 31, 2024 9.290 0 +0.11(+1.20%)
Dec 30, 2024 9.220 9.237 9.060 9.180 1,018,321 -0.06(-0.65%)
Dec 27, 2024 9.330 9.335 9.155 9.240 1,732,024 -0.08(-0.86%)
Dec 26, 2024 9.380 9.408 9.250 9.320 691,207 -0.13(-1.38%)
Dec 24, 2024 9.360 9.485 9.230 9.450 666,027 +0.17(+1.83%)
Dec 23, 2024 8.930 9.320 8.925 9.280 1,172,351 +0.33(+3.69%)
Dec 20, 2024 8.850 9.065 8.760 8.950 2,031,394 +0.05(+0.56%)
Dec 19, 2024 9.030 9.064 8.815 8.900 1,164,709 -0.09(-1.00%)
Dec 18, 2024 9.030 9.190 8.950 8.990 2,300,010 -0.01(-0.11%)
Dec 17, 2024 8.790 9.105 8.670 9.000 2,099,182 +0.06(+0.67%)
Dec 16, 2024 9.000 9.055 8.880 8.940 1,361,675 -0.18(-1.97%)
Dec 13, 2024 9.030 9.130 8.840 9.120 1,470,484 +0.19(+2.13%)
Dec 12, 2024 8.910 8.930 8.690 8.930 2,775,700 -0.16(-1.76%)
Dec 11, 2024 9.450 9.465 9.060 9.090 1,908,637 -0.27(-2.88%)
Dec 10, 2024 9.500 9.635 9.340 9.360 2,615,556 -0.16(-1.68%)
Dec 09, 2024 9.550 9.705 9.490 9.520 1,495,491 +0.10(+1.06%)
Dec 06, 2024 9.600 9.625 9.260 9.420 1,869,225 -0.17(-1.77%)
Dec 05, 2024 9.730 9.830 9.555 9.590 1,640,898 -0.12(-1.24%)
Dec 04, 2024 9.790 9.800 9.580 9.710 2,551,663 -0.19(-1.92%)
Dec 03, 2024 9.480 10.00 9.340 9.900 4,087,946 +0.52(+5.54%)
Dec 02, 2024 9.330 9.445 9.230 9.380 2,146,773 -0.04(-0.42%)
Nov 29, 2024 9.540 9.640 9.365 9.420 1,674,485 -0.21(-2.18%)
Nov 27, 2024 9.480 9.720 9.310 9.630 2,675,666 -0.13(-1.33%)
Nov 26, 2024 9.940 10.02 9.720 9.760 1,821,987 -0.25(-2.50%)
Nov 25, 2024 10.21 10.21 9.935 10.01 1,365,012 -0.22(-2.15%)
Nov 22, 2024 10.07 10.27 10.03 10.23 932,866 -0.14(-1.35%)
Nov 21, 2024 10.44 10.48 10.21 10.37 1,950,129 -0.17(-1.61%)
Nov 20, 2024 10.66 10.68 10.39 10.54 1,517,476 -0.09(-0.85%)
Nov 19, 2024 10.77 10.78 10.61 10.63 1,258,908 -0.11(-1.02%)
Nov 18, 2024 10.54 10.77 10.54 10.74 1,366,559 +0.29(+2.78%)
Nov 15, 2024 10.82 10.85 10.41 10.45 1,410,920 -0.35(-3.24%)
Nov 14, 2024 10.81 11.05 10.68 10.80 1,868,292 +0.10(+0.93%)
Nov 13, 2024 10.49 10.81 10.28 10.70 2,510,267 +0.55(+5.42%)
Nov 12, 2024 10.25 10.26 10.05 10.15 1,606,566 -0.16(-1.55%)
Nov 11, 2024 10.44 10.44 10.26 10.31 1,143,508 -0.15(-1.43%)
Nov 08, 2024 10.55 10.61 10.37 10.46 1,286,487 -0.12(-1.13%)
Nov 07, 2024 10.57 10.69 10.54 10.58 1,054,614 +0.16(+1.54%)
Nov 06, 2024 10.06 10.46 9.951 10.42 1,909,256 +0.39(+3.89%)
Nov 05, 2024 10.15 10.20 9.970 10.03 1,156,660 -0.08(-0.79%)
Nov 04, 2024 10.24 10.30 10.09 10.11 957,665 -0.19(-1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.