U.S. Markets closed

DHT Holdings, Inc. (DHT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.44-0.07 (-1.27%)
At close: 3:59PM EDT
5.45 +0.01 (0.18%)
After hours: 05:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20215.565.605.425.445.442,060,572
Aug 04, 2021------
Aug 03, 20215.745.755.605.725.721,533,300
Aug 02, 2021------
Jul 30, 20215.735.815.685.805.801,814,600
Jul 29, 20215.775.845.755.795.791,002,900
Jul 28, 20215.755.795.685.745.741,081,400
Jul 27, 20215.755.775.615.715.711,434,900
Jul 26, 20215.815.955.805.835.83947,400
Jul 23, 20215.875.885.705.785.781,404,300
Jul 22, 20215.905.915.785.845.841,267,800
Jul 21, 20215.795.965.795.935.931,578,600
Jul 20, 20215.695.755.585.745.742,455,700
Jul 19, 20215.635.765.615.705.702,350,800
Jul 16, 20215.895.945.745.795.791,688,400
Jul 15, 20215.876.005.835.885.881,608,200
Jul 14, 20216.056.205.905.915.912,338,600
Jul 13, 20216.156.225.895.965.963,179,200
Jul 12, 20216.226.276.136.186.181,676,900
Jul 09, 20216.286.316.206.306.301,483,500
Jul 08, 20216.146.266.056.236.232,241,800
Jul 07, 20216.576.576.266.316.312,113,900
Jul 06, 20216.626.696.436.496.491,622,200
Jul 02, 20216.396.576.316.576.572,710,000
Jul 01, 20216.566.576.246.286.282,295,200
Jun 30, 20216.446.596.436.496.491,863,800
Jun 29, 20216.526.606.436.436.432,276,800
Jun 28, 20216.686.706.436.506.502,115,900
Jun 25, 20216.766.846.666.676.676,288,000
Jun 24, 20216.716.826.676.766.762,517,900
Jun 23, 20216.566.736.546.676.672,417,800
Jun 22, 20216.466.506.396.506.501,060,100
Jun 21, 20216.406.506.356.466.461,671,500
Jun 18, 20216.266.386.176.346.342,017,100
Jun 17, 20216.466.586.296.376.372,095,800
Jun 16, 20216.396.566.386.526.521,586,900
Jun 15, 20216.456.486.306.406.401,619,200
Jun 14, 20216.506.526.396.436.431,746,400
Jun 11, 20216.516.606.466.506.501,882,500
Jun 10, 20216.376.506.366.486.482,016,400
Jun 09, 20216.356.396.316.376.371,245,700
Jun 08, 20216.276.366.226.346.341,607,400
Jun 07, 20216.156.296.126.276.271,714,000
Jun 04, 20216.266.266.136.156.151,390,400
Jun 03, 20216.316.326.206.246.242,076,900
Jun 02, 20216.556.586.326.356.352,640,900
Jun 01, 20216.446.616.426.566.563,881,900
May 28, 20216.186.406.166.406.404,157,600
May 27, 20216.186.216.106.166.162,211,000
May 26, 20216.216.246.146.206.201,685,700
May 25, 20216.406.406.186.246.244,197,000
May 24, 20216.306.306.166.216.212,290,500
May 21, 20216.126.376.126.296.294,758,600
May 20, 20215.876.095.856.076.073,556,300
May 19, 20215.896.045.815.915.913,981,400
May 18, 20215.866.035.866.006.003,862,300
May 18, 20210.04 Dividend
May 17, 20215.805.945.775.895.852,778,700
May 14, 20215.825.865.765.825.781,871,300
May 13, 20215.755.845.715.785.741,535,300
May 12, 20215.865.885.745.795.752,353,800
May 11, 20215.775.905.715.875.832,527,200
May 10, 20215.946.025.825.825.781,791,500
May 07, 20215.755.975.755.895.853,117,300
May 06, 20215.815.925.715.825.782,446,500
May 05, 20216.096.135.795.885.843,438,600
May 04, 20216.186.266.026.035.992,295,100
May 03, 20215.996.175.966.136.092,515,400
Apr 30, 20215.906.045.865.905.861,915,600
Apr 29, 20216.106.105.935.975.932,211,400
Apr 28, 20215.796.035.786.005.963,126,500
Apr 27, 20215.835.875.685.765.722,510,000
Apr 26, 20215.845.875.755.775.732,415,000
Apr 23, 20215.865.945.805.835.791,523,300
Apr 22, 20216.006.025.825.855.812,177,600
Apr 21, 20215.946.005.875.995.951,818,700
Apr 20, 20216.046.055.875.945.901,845,100
Apr 19, 20215.886.075.856.066.023,001,100
Apr 16, 20215.755.855.695.845.801,993,700
Apr 15, 20215.835.855.635.755.712,705,300
Apr 14, 20215.695.895.695.785.742,655,000
Apr 13, 20215.685.705.545.665.622,841,100
Apr 12, 20216.006.025.685.685.644,840,900
Apr 09, 20216.256.256.056.076.032,320,800
Apr 08, 20216.226.276.156.246.201,428,600
Apr 07, 20216.196.366.176.266.222,101,300
Apr 06, 20216.126.256.126.166.121,996,000
Apr 05, 20216.106.115.996.086.042,133,200
Apr 01, 20215.956.105.866.056.012,296,700
Mar 31, 20215.906.025.895.935.892,385,700
Mar 30, 20216.106.135.845.885.843,524,600
Mar 29, 20216.476.486.046.136.095,024,800
Mar 26, 20216.286.606.246.516.475,307,900
Mar 25, 20216.096.165.886.106.062,986,600
Mar 24, 20216.046.336.046.126.082,669,400
Mar 23, 20216.276.295.946.035.993,475,200
Mar 22, 20216.436.466.316.336.291,386,000
Mar 19, 20216.286.456.196.456.413,068,900
Mar 18, 20216.336.586.246.296.252,969,700
Mar 17, 20216.296.336.166.326.282,195,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...