DHT - DHT Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20173.953.983.893.893.89460,100
Nov 21, 20173.963.993.923.953.95385,000
Nov 20, 20173.883.973.833.963.96400,200
Nov 17, 20173.863.923.833.923.92338,900
Nov 16, 20173.793.923.783.873.87811,100
Nov 15, 20173.773.893.703.763.76509,400
Nov 14, 20174.004.023.713.773.77984,600
Nov 13, 20173.963.993.723.873.871,193,300
Nov 10, 20173.984.083.973.973.97466,900
Nov 09, 20174.054.103.994.024.02446,900
Nov 08, 20174.014.114.014.054.05409,600
Nov 07, 20174.064.104.034.034.03317,000
Nov 06, 20174.004.063.974.034.03490,700
Nov 03, 20174.054.073.974.014.01780,600
Nov 02, 20174.054.114.044.074.07309,400
Nov 01, 20173.954.133.954.084.08749,300
Oct 31, 20174.044.073.943.943.94584,700
Oct 30, 20173.994.093.994.074.07430,900
Oct 27, 20173.894.073.894.024.02576,800
Oct 26, 20173.933.973.883.893.89279,000
Oct 25, 20174.004.003.843.933.93393,200
Oct 24, 20173.924.043.923.973.97448,000
Oct 23, 20174.064.083.923.923.92450,800
Oct 20, 20174.194.244.004.064.06786,600
Oct 19, 20174.114.324.044.164.161,167,300
Oct 18, 20174.104.154.074.154.15373,200
Oct 17, 20174.064.134.014.084.08427,400
Oct 16, 20174.074.154.054.084.08503,700
Oct 13, 20174.054.104.024.054.05288,900
Oct 12, 20174.084.114.014.024.02581,800
Oct 11, 20174.014.103.984.064.06324,800
Oct 10, 20174.014.053.984.034.03300,600
Oct 09, 20173.914.043.913.993.99426,000
Oct 06, 20174.004.053.903.943.94344,900
Oct 05, 20174.024.074.014.024.02200,400
Oct 04, 20174.074.083.994.024.02396,400
Oct 03, 20174.024.093.994.084.08469,900
Oct 02, 20173.984.083.954.004.00541,000
Sep 29, 20174.024.033.963.983.98382,600
Sep 28, 20174.004.083.954.004.00330,200
Sep 27, 20173.954.093.944.014.01654,700
Sep 26, 20173.974.023.883.953.95678,700
Sep 25, 20174.054.123.963.973.97417,900
Sep 22, 20174.004.113.984.074.07714,800
Sep 21, 20174.004.053.913.923.92428,500
Sep 20, 20174.144.143.854.014.011,263,000
Sep 19, 20173.924.153.894.144.142,534,400
Sep 18, 20173.853.933.823.893.89434,300
Sep 15, 20173.923.953.843.873.871,158,600
Sep 14, 20173.833.933.833.923.92358,500
Sep 13, 20173.863.913.813.843.84361,100
Sep 12, 20173.843.913.833.863.86581,000
Sep 11, 20173.873.933.833.833.83418,500
Sep 08, 20173.883.953.843.873.87336,700
Sep 07, 20173.913.953.863.913.91401,900
Sep 06, 20173.783.943.753.933.93539,700
Sep 05, 20173.763.833.743.793.79531,700
Sep 01, 20173.773.813.743.773.77347,700
Aug 31, 20173.683.783.673.753.75674,000
Aug 30, 20173.863.903.643.673.67818,500
Aug 29, 20173.863.933.803.863.86558,500
Aug 28, 20173.913.973.873.883.88581,800
Aug 25, 20173.893.933.873.903.90612,700
Aug 24, 20173.853.893.813.883.88899,200
Aug 23, 20173.813.933.773.863.86672,200
Aug 22, 20173.773.853.743.853.85507,400
Aug 22, 20170.02 Dividend
Aug 21, 20173.843.853.773.803.78476,000
Aug 18, 20173.753.873.693.853.83680,200
Aug 17, 20173.733.853.703.763.74574,700
Aug 16, 20173.813.833.733.753.73676,400
Aug 15, 20173.863.883.793.833.81325,300
Aug 14, 20173.923.953.863.873.85398,700
Aug 11, 20173.884.003.883.923.90741,700
Aug 10, 20173.804.093.803.973.951,582,000
Aug 09, 20174.084.103.723.753.731,487,100
Aug 08, 20174.034.103.973.973.95357,200
Aug 07, 20174.104.124.034.054.03425,900
Aug 04, 20173.964.103.964.104.08379,000
Aug 03, 20174.064.103.943.953.93894,300
Aug 02, 20174.014.144.014.064.04338,100
Aug 01, 20174.154.184.034.034.01615,700
Jul 31, 20174.174.224.134.164.14986,800
Jul 28, 20174.104.184.104.164.14574,000
Jul 27, 20174.114.124.034.114.09693,800
Jul 26, 20174.114.124.044.104.08613,400
Jul 25, 20174.104.204.074.124.10403,000
Jul 24, 20174.044.124.024.094.07692,200
Jul 21, 20174.184.204.014.064.041,572,200
Jul 20, 20174.204.224.104.154.13912,900
Jul 19, 20174.234.244.144.194.171,006,400
Jul 18, 20174.314.324.214.224.20553,200
Jul 17, 20174.364.394.274.344.32388,800
Jul 14, 20174.414.444.324.364.34986,600
Jul 13, 20174.354.424.314.394.37973,800
Jul 12, 20174.294.384.274.354.33615,200
Jul 11, 20174.264.304.174.294.27840,600
Jul 10, 20174.334.364.244.294.27564,300
Jul 07, 20174.344.394.234.374.351,776,000
Jul 06, 20174.314.384.254.354.33625,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...