NYSE - Nasdaq Real Time Price USD

DHT Holdings, Inc. (DHT)

11.22 -0.06 (-0.53%)
As of 9:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.20 11.27 11.20 11.22 11.22 44,909
Apr 24, 2024 11.30 11.37 11.23 11.28 11.28 1,165,300
Apr 23, 2024 11.12 11.37 11.08 11.33 11.33 1,209,300
Apr 22, 2024 11.22 11.30 11.03 11.19 11.19 999,100
Apr 19, 2024 11.07 11.30 11.04 11.26 11.26 1,286,000
Apr 18, 2024 11.28 11.30 11.02 11.06 11.06 1,042,000
Apr 17, 2024 11.30 11.41 11.23 11.28 11.28 1,007,000
Apr 16, 2024 11.20 11.29 11.02 11.25 11.25 1,127,100
Apr 15, 2024 11.39 11.56 11.23 11.29 11.29 812,100
Apr 12, 2024 11.61 11.71 11.33 11.37 11.37 1,999,300
Apr 11, 2024 11.67 11.75 11.53 11.56 11.56 1,271,400
Apr 10, 2024 11.33 11.54 11.28 11.39 11.39 1,940,900
Apr 9, 2024 11.67 11.74 11.31 11.37 11.37 1,180,400
Apr 8, 2024 11.63 11.66 11.42 11.51 11.51 796,600
Apr 5, 2024 11.87 11.92 11.64 11.64 11.64 947,500
Apr 4, 2024 11.83 11.96 11.80 11.81 11.81 1,165,700
Apr 3, 2024 11.62 11.90 11.62 11.88 11.88 1,437,200
Apr 2, 2024 11.72 11.72 11.51 11.58 11.58 1,251,400
Apr 1, 2024 11.56 11.84 11.56 11.76 11.76 2,323,800
Mar 28, 2024 11.43 11.51 11.38 11.50 11.50 1,463,400
Mar 27, 2024 11.30 11.42 11.30 11.42 11.42 1,330,900
Mar 26, 2024 11.36 11.54 11.31 11.34 11.34 1,261,800
Mar 25, 2024 11.22 11.48 11.18 11.37 11.37 1,395,000
Mar 22, 2024 11.45 11.46 11.12 11.15 11.15 2,064,400
Mar 21, 2024 11.43 11.53 11.16 11.44 11.44 3,509,500
Mar 20, 2024 10.90 10.99 10.78 10.93 10.93 2,138,400
Mar 19, 2024 11.01 11.24 11.01 11.11 11.11 1,660,700
Mar 18, 2024 11.17 11.17 10.95 11.09 11.09 1,439,500
Mar 15, 2024 11.20 11.42 11.15 11.22 11.22 2,796,400
Mar 14, 2024 10.79 11.18 10.74 11.17 11.17 1,550,600
Mar 13, 2024 10.85 10.94 10.78 10.81 10.81 1,328,400
Mar 12, 2024 10.84 10.89 10.71 10.82 10.82 1,491,900
Mar 11, 2024 11.04 11.09 10.82 10.86 10.86 1,574,100
Mar 8, 2024 11.10 11.18 11.07 11.10 11.10 727,800
Mar 7, 2024 11.15 11.20 11.05 11.09 11.09 835,000
Mar 6, 2024 11.20 11.28 11.07 11.11 11.11 1,359,600
Mar 5, 2024 11.12 11.34 11.12 11.21 11.21 1,985,000
Mar 4, 2024 11.05 11.13 10.85 10.97 10.97 2,485,500
Mar 1, 2024 10.82 11.12 10.81 11.01 11.01 1,695,700
Feb 29, 2024 10.77 10.87 10.63 10.82 10.82 1,749,600
Feb 28, 2024 10.71 10.88 10.68 10.76 10.76 1,113,300
Feb 27, 2024 10.79 10.80 10.65 10.69 10.69 1,113,400
Feb 26, 2024 10.72 10.87 10.68 10.81 10.81 1,586,100
Feb 23, 2024 10.82 10.84 10.63 10.75 10.75 938,100
Feb 22, 2024 10.69 10.94 10.64 10.93 10.93 1,855,300
Feb 21, 2024 11.01 11.18 10.79 10.83 10.83 1,658,900
Feb 20, 2024 0.22 Dividend
Feb 20, 2024 11.31 11.31 11.00 11.03 11.03 1,862,600
Feb 16, 2024 11.73 11.90 11.52 11.53 11.31 2,623,400
Feb 15, 2024 11.30 11.71 11.19 11.68 11.46 2,346,600
Feb 14, 2024 11.39 11.46 11.15 11.30 11.08 1,641,400
Feb 13, 2024 11.37 11.37 11.13 11.30 11.08 2,440,700
Feb 12, 2024 11.13 11.39 11.07 11.37 11.15 2,035,300
Feb 9, 2024 11.03 11.13 10.93 11.05 10.84 1,820,800
Feb 8, 2024 10.96 11.10 10.90 10.99 10.78 2,046,700
Feb 7, 2024 10.61 11.14 10.20 11.00 10.79 4,257,300
Feb 6, 2024 10.51 10.64 10.44 10.51 10.31 2,164,600
Feb 5, 2024 10.58 10.65 10.39 10.50 10.30 1,571,100
Feb 2, 2024 10.80 10.80 10.55 10.58 10.38 1,853,200
Feb 1, 2024 11.25 11.36 10.54 10.84 10.63 2,709,700
Jan 31, 2024 11.18 11.23 10.98 11.12 10.91 2,139,800
Jan 30, 2024 10.95 11.30 10.95 11.22 11.01 1,600,900
Jan 29, 2024 11.22 11.29 10.96 10.98 10.77 2,187,700
Jan 26, 2024 10.80 11.18 10.80 11.16 10.95 1,819,600
Jan 25, 2024 11.10 11.13 10.76 10.80 10.59 1,808,700
Jan 24, 2024 10.97 11.11 10.95 11.02 10.81 1,731,700
Jan 23, 2024 10.80 10.83 10.63 10.78 10.57 1,758,100
Jan 22, 2024 10.94 11.11 10.83 10.85 10.64 1,627,000
Jan 19, 2024 11.11 11.17 10.89 10.98 10.77 1,870,600
Jan 18, 2024 11.14 11.14 10.89 11.01 10.80 1,367,200
Jan 17, 2024 10.95 11.22 10.91 11.06 10.85 1,518,000
Jan 16, 2024 11.15 11.23 10.96 11.02 10.81 2,362,400
Jan 12, 2024 11.01 11.36 10.89 10.96 10.75 3,965,100
Jan 11, 2024 10.53 10.73 10.29 10.71 10.51 2,885,500
Jan 10, 2024 10.70 10.73 10.53 10.59 10.39 1,629,300
Jan 9, 2024 10.67 10.74 10.50 10.69 10.49 1,984,900
Jan 8, 2024 10.73 10.82 10.50 10.67 10.47 3,489,600
Jan 5, 2024 10.40 10.99 10.38 10.94 10.73 4,396,800
Jan 4, 2024 10.40 10.70 10.30 10.31 10.11 2,863,000
Jan 3, 2024 10.01 10.31 10.00 10.28 10.08 2,470,100
Jan 2, 2024 10.00 10.10 9.84 10.01 9.82 2,299,600
Dec 29, 2023 9.88 9.90 9.77 9.81 9.62 1,151,800
Dec 28, 2023 9.95 9.95 9.78 9.84 9.65 1,909,200
Dec 27, 2023 10.09 10.18 9.97 10.01 9.82 1,303,500
Dec 26, 2023 10.41 10.42 10.04 10.16 9.97 1,672,500
Dec 22, 2023 10.40 10.52 10.40 10.49 10.29 1,534,400
Dec 21, 2023 10.25 10.39 10.24 10.32 10.12 1,343,300
Dec 20, 2023 10.47 10.50 10.17 10.18 9.99 2,546,200
Dec 19, 2023 10.28 10.50 10.18 10.42 10.22 1,979,900
Dec 18, 2023 10.50 10.59 10.16 10.25 10.05 2,525,500
Dec 15, 2023 9.53 10.25 9.42 10.11 9.92 5,794,500
Dec 14, 2023 9.70 9.77 9.48 9.53 9.35 2,827,100
Dec 13, 2023 9.43 9.59 9.28 9.58 9.40 2,808,500
Dec 12, 2023 9.55 9.60 9.40 9.47 9.29 2,144,600
Dec 11, 2023 9.67 9.69 9.52 9.63 9.45 1,521,600
Dec 8, 2023 9.86 9.92 9.68 9.79 9.60 1,575,100
Dec 7, 2023 9.96 9.96 9.63 9.79 9.60 1,742,900
Dec 6, 2023 9.93 10.16 9.87 9.92 9.73 1,962,500
Dec 5, 2023 10.12 10.12 9.86 9.91 9.72 1,858,800
Dec 4, 2023 10.23 10.33 9.99 10.14 9.95 1,944,000
Dec 1, 2023 9.95 10.28 9.95 10.24 10.04 2,045,600
Nov 30, 2023 9.69 10.01 9.54 9.96 9.77 3,867,200
Nov 29, 2023 9.94 10.00 9.61 9.70 9.51 3,355,400
Nov 28, 2023 10.18 10.24 9.95 9.96 9.77 2,119,400
Nov 27, 2023 10.43 10.46 10.19 10.20 10.01 1,309,900
Nov 24, 2023 10.30 10.55 10.29 10.43 10.23 993,000
Nov 22, 2023 10.00 10.28 9.95 10.25 10.05 1,101,600
Nov 21, 2023 10.13 10.15 10.02 10.12 9.93 2,556,800
Nov 20, 2023 0.19 Dividend
Nov 20, 2023 10.23 10.31 10.20 10.21 10.02 1,378,100
Nov 17, 2023 10.18 10.50 10.17 10.36 9.98 1,593,700
Nov 16, 2023 10.30 10.41 10.13 10.16 9.78 2,575,100
Nov 15, 2023 10.50 10.61 10.29 10.33 9.95 2,579,500
Nov 14, 2023 10.30 10.45 10.18 10.44 10.05 2,361,000
Nov 13, 2023 10.20 10.31 10.14 10.26 9.88 1,856,900
Nov 10, 2023 10.12 10.18 10.06 10.11 9.74 1,470,300
Nov 9, 2023 10.26 10.40 10.09 10.10 9.73 2,090,500
Nov 8, 2023 10.42 10.45 10.12 10.20 9.82 3,420,400
Nov 7, 2023 10.75 10.98 10.11 10.49 10.10 6,714,800
Nov 6, 2023 11.34 11.34 11.03 11.23 10.81 2,338,600
Nov 3, 2023 11.23 11.38 11.06 11.28 10.86 1,835,600
Nov 2, 2023 11.40 11.50 11.19 11.26 10.84 2,694,300
Nov 1, 2023 11.14 11.46 11.14 11.44 11.02 1,767,200
Oct 31, 2023 11.05 11.32 10.97 11.12 10.71 2,299,500
Oct 30, 2023 11.20 11.41 10.87 11.07 10.66 2,951,600
Oct 27, 2023 10.78 11.19 10.70 11.09 10.68 4,184,100
Oct 26, 2023 10.72 10.75 10.49 10.66 10.26 2,217,100
Oct 25, 2023 10.87 10.89 10.60 10.73 10.33 3,448,100
Oct 24, 2023 10.69 10.98 10.67 10.89 10.49 5,723,100
Oct 23, 2023 10.41 10.68 10.33 10.57 10.18 1,408,600
Oct 20, 2023 10.69 10.69 10.48 10.48 10.09 2,052,400
Oct 19, 2023 10.72 10.73 10.20 10.66 10.26 4,228,500
Oct 18, 2023 11.08 11.10 10.89 10.96 10.55 2,557,800
Oct 17, 2023 10.91 11.15 10.83 11.08 10.67 3,790,900
Oct 16, 2023 10.76 10.88 10.58 10.84 10.44 2,633,200
Oct 13, 2023 10.48 10.91 10.44 10.70 10.30 4,938,000
Oct 12, 2023 10.22 10.46 10.22 10.37 9.99 3,846,800
Oct 11, 2023 10.02 10.29 9.68 10.13 9.75 5,386,000
Oct 10, 2023 10.08 10.30 10.08 10.19 9.81 3,682,800
Oct 9, 2023 9.89 10.18 9.87 10.08 9.71 3,684,200
Oct 6, 2023 9.47 9.79 9.43 9.71 9.35 1,737,900
Oct 5, 2023 9.48 9.74 9.40 9.63 9.27 2,934,300
Oct 4, 2023 9.70 9.80 9.40 9.51 9.16 2,465,700
Oct 3, 2023 9.81 9.93 9.70 9.84 9.48 3,006,100
Oct 2, 2023 10.31 10.34 9.76 9.78 9.42 2,601,800
Sep 29, 2023 10.17 10.37 10.10 10.30 9.92 2,846,700
Sep 28, 2023 9.98 10.14 9.84 10.07 9.70 3,020,700
Sep 27, 2023 10.11 10.20 9.94 9.98 9.61 1,453,900
Sep 26, 2023 10.07 10.28 10.01 10.01 9.64 2,652,300
Sep 25, 2023 9.95 10.16 9.85 10.11 9.74 2,610,700
Sep 22, 2023 10.00 10.15 9.98 10.00 9.63 2,284,700
Sep 21, 2023 9.75 10.00 9.74 9.94 9.57 3,417,500
Sep 20, 2023 9.51 9.87 9.45 9.71 9.35 2,654,600
Sep 19, 2023 9.54 9.67 9.50 9.50 9.15 2,857,600
Sep 18, 2023 9.05 9.53 9.05 9.45 9.10 2,585,200
Sep 15, 2023 8.86 9.05 8.86 9.00 8.67 2,133,000
Sep 14, 2023 8.84 9.01 8.74 8.84 8.51 1,706,900
Sep 13, 2023 8.89 8.91 8.60 8.73 8.41 2,686,400
Sep 12, 2023 8.82 8.92 8.80 8.85 8.52 2,304,100
Sep 11, 2023 9.02 9.04 8.79 8.82 8.49 1,694,900
Sep 8, 2023 8.73 9.08 8.71 9.04 8.70 2,216,400
Sep 7, 2023 8.81 8.81 8.63 8.70 8.38 2,286,400
Sep 6, 2023 8.90 8.90 8.76 8.81 8.48 4,363,500
Sep 5, 2023 8.99 9.00 8.70 8.86 8.53 4,046,800
Sep 1, 2023 9.30 9.32 9.10 9.16 8.82 2,184,500
Aug 31, 2023 9.32 9.34 9.15 9.25 8.91 3,533,300
Aug 30, 2023 9.45 9.49 9.12 9.32 8.97 3,027,600
Aug 29, 2023 9.49 9.59 9.44 9.50 9.15 1,571,000
Aug 28, 2023 9.60 9.73 9.42 9.45 9.10 1,932,100
Aug 25, 2023 9.64 9.67 9.49 9.57 9.22 2,325,200
Aug 24, 2023 9.65 9.83 9.60 9.65 9.29 2,341,300
Aug 23, 2023 9.65 9.65 9.41 9.59 9.23 2,484,100
Aug 22, 2023 0.35 Dividend
Aug 22, 2023 9.77 9.77 9.66 9.70 9.34 2,578,600
Aug 21, 2023 10.10 10.20 10.05 10.09 9.38 2,368,900
Aug 18, 2023 9.85 10.13 9.70 10.03 9.32 2,357,300
Aug 17, 2023 10.04 10.13 9.90 10.02 9.31 2,290,700
Aug 16, 2023 9.92 10.15 9.87 9.93 9.23 5,253,500
Aug 15, 2023 9.56 9.65 9.47 9.62 8.94 3,241,300
Aug 14, 2023 9.60 9.67 9.51 9.64 8.96 1,688,300
Aug 11, 2023 9.70 9.75 9.55 9.58 8.90 1,807,200
Aug 10, 2023 9.82 9.94 9.63 9.71 9.03 2,668,100
Aug 9, 2023 9.86 10.05 9.67 9.74 9.05 3,736,400
Aug 8, 2023 9.70 9.84 9.63 9.80 9.11 2,989,300
Aug 7, 2023 9.84 9.89 9.71 9.82 9.13 1,508,100
Aug 4, 2023 9.95 10.01 9.84 9.85 9.16 1,609,900
Aug 3, 2023 9.72 10.00 9.65 9.92 9.22 2,426,400
Aug 2, 2023 9.66 9.82 9.56 9.64 8.96 1,952,800
Aug 1, 2023 9.82 9.87 9.69 9.78 9.09 1,191,900
Jul 31, 2023 9.83 10.02 9.74 9.85 9.16 2,453,300
Jul 28, 2023 9.40 9.65 9.40 9.65 8.97 1,331,600
Jul 27, 2023 9.42 9.48 9.28 9.32 8.66 1,427,900
Jul 26, 2023 9.20 9.41 9.17 9.40 8.74 1,741,000
Jul 25, 2023 9.10 9.55 9.10 9.33 8.67 3,166,500
Jul 24, 2023 8.80 9.04 8.80 9.03 8.39 1,683,800
Jul 21, 2023 8.76 8.79 8.65 8.74 8.12 1,293,000
Jul 20, 2023 8.85 8.88 8.68 8.75 8.13 1,748,700
Jul 19, 2023 8.83 8.88 8.74 8.83 8.21 1,363,500
Jul 18, 2023 8.83 8.98 8.76 8.79 8.17 1,808,700
Jul 17, 2023 8.67 8.87 8.61 8.80 8.18 1,498,100
Jul 14, 2023 8.83 8.83 8.64 8.65 8.04 1,974,500
Jul 13, 2023 8.89 9.05 8.88 8.89 8.26 2,236,300
Jul 12, 2023 8.93 8.97 8.74 8.82 8.20 1,936,700
Jul 11, 2023 8.65 8.91 8.57 8.88 8.25 2,420,800
Jul 10, 2023 8.62 8.78 8.49 8.53 7.93 1,450,800
Jul 7, 2023 8.52 8.74 8.48 8.65 8.04 2,058,400
Jul 6, 2023 8.51 8.54 8.31 8.44 7.85 1,815,300
Jul 5, 2023 8.51 8.84 8.48 8.63 8.02 2,833,900
Jul 3, 2023 8.56 8.70 8.45 8.46 7.86 977,900
Jun 30, 2023 8.49 8.57 8.40 8.53 7.93 1,225,200
Jun 29, 2023 8.33 8.45 8.19 8.38 7.79 2,447,100
Jun 28, 2023 8.08 8.34 7.93 8.33 7.74 4,422,000
Jun 27, 2023 8.02 8.08 7.91 8.00 7.44 1,681,100
Jun 26, 2023 8.29 8.29 8.05 8.07 7.50 1,770,800
Jun 23, 2023 8.33 8.40 8.22 8.35 7.76 2,187,800
Jun 22, 2023 8.57 8.58 8.33 8.45 7.85 1,650,900
Jun 21, 2023 8.67 8.81 8.67 8.68 8.07 1,842,600
Jun 20, 2023 8.66 8.79 8.52 8.72 8.11 2,781,100
Jun 16, 2023 8.91 8.91 8.66 8.74 8.12 2,987,500
Jun 15, 2023 8.88 9.00 8.70 8.86 8.24 2,959,500
Jun 14, 2023 8.62 8.94 8.61 8.86 8.24 3,441,300
Jun 13, 2023 8.57 8.73 8.39 8.51 7.91 4,067,800
Jun 12, 2023 8.18 8.32 8.11 8.28 7.70 2,214,500
Jun 9, 2023 8.01 8.31 7.96 8.13 7.56 2,602,200
Jun 8, 2023 7.88 8.32 7.80 8.00 7.44 3,973,200
Jun 7, 2023 7.88 7.97 7.75 7.85 7.30 2,282,500
Jun 6, 2023 7.65 7.91 7.60 7.82 7.27 2,271,200
Jun 5, 2023 8.00 8.07 7.67 7.68 7.14 2,645,400
Jun 2, 2023 8.15 8.25 8.05 8.11 7.54 2,301,100
Jun 1, 2023 7.90 8.36 7.86 8.04 7.47 3,017,100
May 31, 2023 7.90 7.96 7.67 7.69 7.15 2,526,100
May 30, 2023 8.12 8.15 7.91 8.02 7.45 2,655,400
May 26, 2023 8.10 8.29 8.02 8.22 7.64 3,081,700
May 25, 2023 8.16 8.20 7.98 8.03 7.46 2,593,900
May 24, 2023 8.03 8.06 7.94 8.00 7.44 1,347,100
May 23, 2023 8.21 8.26 8.00 8.02 7.45 1,449,800
May 22, 2023 8.15 8.42 8.12 8.19 7.61 1,789,300
May 19, 2023 8.00 8.37 7.95 8.15 7.58 3,153,700
May 18, 2023 8.08 8.08 7.79 7.91 7.35 3,665,000
May 17, 2023 0.23 Dividend
May 17, 2023 8.05 8.19 8.00 8.14 7.57 1,990,200
May 16, 2023 8.30 8.46 8.23 8.24 7.45 1,858,600
May 15, 2023 8.44 8.48 8.21 8.27 7.47 2,475,400
May 12, 2023 8.67 8.85 8.31 8.35 7.54 1,350,600
May 11, 2023 8.38 8.80 8.36 8.56 7.73 2,492,000
May 10, 2023 8.30 8.48 8.28 8.41 7.60 5,149,800
May 9, 2023 8.16 8.35 8.03 8.28 7.48 2,304,100
May 8, 2023 8.40 8.42 8.06 8.19 7.40 3,531,000
May 5, 2023 8.40 8.62 8.08 8.45 7.64 3,307,800
May 4, 2023 8.07 8.50 7.30 8.26 7.46 6,661,400
May 3, 2023 9.24 9.28 9.01 9.03 8.16 2,070,300
May 2, 2023 9.45 9.45 9.13 9.22 8.33 1,515,800
May 1, 2023 9.52 9.56 9.38 9.50 8.58 1,446,100
Apr 28, 2023 9.50 9.62 9.36 9.49 8.57 2,506,700
Apr 27, 2023 9.39 9.65 9.35 9.55 8.63 2,168,600
Apr 26, 2023 9.79 9.81 9.39 9.41 8.50 2,348,200
Apr 25, 2023 10.15 10.19 9.75 9.80 8.86 2,846,700

Related Tickers

FRO Frontline plc
22.78
+0.26%
 
EURN Euronav NV
16.37
-0.30%
 
STNG Scorpio Tankers Inc.
70.14
-0.99%
 
TNP Tsakos Energy Navigation Limited
24.60
-0.77%
 
INSW International Seaways, Inc.
53.08
-0.93%
 
TRMD TORM plc
33.56
+0.57%
 
TNK Teekay Tankers Ltd.
56.14
-0.81%
 
CLCO Cool Company Ltd.
10.79
-1.33%
 
LPG Dorian LPG Ltd.
40.81
-2.39%
 
HESM Hess Midstream LP
35.16
-1.32%