Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DHT Holdings, Inc. (DHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.56+0.02 (+0.27%)
At close: 04:00PM EDT
7.80 +0.24 (+3.17%)
After hours: 05:27PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20227.637.807.547.567.562,266,400
Sep 29, 20228.108.137.527.547.543,424,600
Sep 28, 20228.278.277.898.138.134,166,600
Sep 27, 20228.338.408.028.218.212,791,900
Sep 26, 20228.308.558.228.298.293,104,100
Sep 23, 20228.558.578.298.368.362,988,300
Sep 22, 20228.979.138.768.788.782,431,500
Sep 21, 20229.259.298.828.868.862,438,500
Sep 20, 20229.269.309.049.199.193,163,200
Sep 19, 20228.599.318.539.269.265,580,500
Sep 16, 20228.698.778.438.718.713,269,400
Sep 15, 20228.718.858.618.798.792,874,700
Sep 14, 20228.608.928.608.848.842,916,900
Sep 13, 20228.558.688.408.508.502,645,900
Sep 12, 20228.448.638.388.598.592,932,800
Sep 09, 20228.278.688.238.498.494,205,300
Sep 08, 20227.757.947.737.907.902,156,100
Sep 07, 20227.867.937.677.817.811,868,000
Sep 06, 20227.928.277.898.098.094,461,900
Sep 02, 20227.687.767.537.707.701,166,300
Sep 01, 20227.717.787.517.587.581,634,700
Aug 31, 20227.567.827.487.817.811,776,400
Aug 30, 20227.837.927.587.667.662,690,200
Aug 29, 20227.698.007.667.937.931,254,100
Aug 26, 20227.827.837.647.747.741,389,500
Aug 25, 20227.998.027.797.847.841,348,800
Aug 24, 20227.848.057.787.937.931,450,700
Aug 23, 20227.927.977.757.767.761,190,900
Aug 22, 20227.888.157.847.857.853,037,500
Aug 19, 20227.847.937.787.877.871,240,700
Aug 18, 20228.118.167.898.008.001,573,700
Aug 17, 20228.008.198.008.098.092,804,500
Aug 16, 20228.038.057.897.987.982,049,000
Aug 15, 20227.698.077.518.038.034,301,400
Aug 12, 20227.667.867.637.837.831,693,200
Aug 11, 20227.557.847.447.747.744,540,800
Aug 10, 20227.557.627.257.407.402,349,700
Aug 09, 20227.407.557.327.517.512,581,400
Aug 08, 20227.217.437.197.337.331,885,500
Aug 05, 20226.977.286.957.207.202,188,000
Aug 04, 20227.057.156.957.047.042,522,700
Aug 03, 20227.127.256.997.147.142,904,200
Aug 02, 20226.957.216.947.077.073,569,000
Aug 01, 20226.676.916.626.906.904,721,500
Jul 29, 20226.826.846.566.576.572,602,200
Jul 28, 20226.956.966.686.786.781,688,500
Jul 27, 20226.836.916.746.896.892,461,900
Jul 26, 20226.776.826.636.746.742,018,400
Jul 25, 20226.696.856.596.806.802,552,000
Jul 22, 20226.806.866.546.606.602,384,900
Jul 21, 20226.806.896.686.876.871,668,700
Jul 20, 20226.866.906.766.826.821,797,700
Jul 19, 20226.676.876.646.856.852,271,500
Jul 18, 20226.506.716.486.626.621,778,200
Jul 15, 20226.306.416.136.406.401,736,800
Jul 14, 20226.196.256.106.226.221,755,700
Jul 13, 20226.056.346.046.306.301,627,000
Jul 12, 20226.036.185.956.096.092,124,600
Jul 11, 20226.106.115.926.026.021,204,200
Jul 08, 20226.096.195.996.116.111,986,600
Jul 07, 20225.906.125.906.026.022,066,700
Jul 06, 20225.916.055.555.755.753,654,700
Jul 05, 20226.066.105.926.046.042,756,500
Jul 01, 20226.096.135.906.086.082,098,900
Jun 30, 20226.116.266.076.136.131,929,400
Jun 29, 20226.406.446.176.266.261,791,900
Jun 28, 20226.406.456.216.386.381,701,900
Jun 27, 20226.286.456.236.356.353,119,900
Jun 24, 20225.956.325.906.216.215,443,400
Jun 23, 20225.725.915.705.895.893,731,100
Jun 22, 20225.765.885.705.745.742,628,800
Jun 21, 20225.505.965.485.895.893,433,400
Jun 17, 20225.595.665.345.355.356,087,100
Jun 16, 20225.635.735.515.695.693,160,400
Jun 15, 20225.725.795.595.765.762,436,200
Jun 14, 20225.715.825.565.675.672,937,200
Jun 13, 20225.595.775.545.595.592,961,800
Jun 10, 20225.615.775.565.765.762,926,200
Jun 09, 20225.755.775.595.715.713,315,800
Jun 08, 20226.106.115.785.875.872,094,400
Jun 07, 20226.026.216.016.146.142,271,100
Jun 06, 20226.136.256.046.086.082,102,700
Jun 03, 20226.086.115.946.096.091,760,400
Jun 02, 20226.186.276.036.126.122,691,500
Jun 01, 20225.976.155.926.136.132,613,200
May 31, 20226.156.185.865.965.962,546,200
May 27, 20226.026.125.936.116.111,981,700
May 26, 20226.066.225.996.036.032,376,000
May 25, 20225.736.105.736.106.103,685,900
May 24, 20225.765.895.645.665.662,222,300
May 23, 20225.815.915.645.895.892,557,800
May 20, 20225.775.835.675.735.732,628,600
May 19, 20225.685.845.665.765.762,087,700
May 18, 20225.765.865.655.725.722,678,800
May 17, 20225.865.885.635.655.652,575,800
May 16, 20225.515.775.515.755.752,782,900
May 13, 20225.285.555.275.455.452,337,800
May 12, 20225.255.274.985.195.192,814,600
May 11, 20225.485.575.225.255.252,778,100
May 10, 20225.265.665.255.485.483,419,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement