Canada markets close in 5 hours 21 minutes

DHT Holdings, Inc. (DHT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.23+0.06 (+0.51%)
As of 10:38AM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202411.2011.2611.1911.2311.23208,921
Jul 18, 202411.1611.1811.0011.1711.171,937,200
Jul 17, 202411.0811.1810.9511.1411.141,947,400
Jul 16, 202411.0511.1310.9911.0911.091,049,400
Jul 15, 202410.9811.1810.9611.0111.011,247,100
Jul 12, 202410.8711.0010.8510.9110.911,993,000
Jul 11, 202410.8410.8710.7310.8410.841,971,700
Jul 10, 202410.8110.8710.7610.8410.841,807,500
Jul 09, 202410.8010.8410.7510.7710.772,417,600
Jul 08, 202410.8610.9310.6710.7710.773,527,700
Jul 05, 202411.3311.3510.8510.9510.953,466,000
Jul 03, 202411.4211.5711.3711.4011.40799,300
Jul 02, 202411.4311.4611.1511.3611.362,166,700
Jul 01, 202411.5411.5411.2611.4011.401,447,400
Jun 28, 202411.8311.9011.4611.5711.573,516,100
Jun 27, 202411.8911.9111.7011.8211.821,195,800
Jun 26, 202411.6711.9311.6511.8911.893,220,700
Jun 25, 202411.6911.7811.5611.6711.671,986,300
Jun 24, 202411.7411.8011.6611.7011.701,238,500
Jun 21, 202411.7611.8611.6011.6811.681,765,100
Jun 20, 202411.4211.9311.4011.6411.642,017,600
Jun 18, 202411.2411.4111.2211.3711.371,188,900
Jun 17, 202411.1911.3011.0911.2011.201,113,900
Jun 14, 202411.2711.3611.1411.2111.211,312,100
Jun 13, 202411.7011.7211.2711.3611.362,013,300
Jun 12, 202411.6111.8711.5811.7611.761,232,800
Jun 11, 202411.4911.6711.4611.5711.571,578,800
Jun 10, 202411.6011.7811.5811.7311.73880,000
Jun 07, 202411.7111.7211.5311.5811.581,048,000
Jun 06, 202411.8111.8711.6511.7611.761,209,400
Jun 05, 202411.7011.8911.7011.8511.851,278,600
Jun 04, 202411.8611.9911.6411.6811.682,178,200
Jun 03, 202412.1612.1911.9312.0012.001,622,700
May 31, 202412.2812.3112.0812.1012.101,529,900
May 30, 202412.0012.2111.9712.2112.211,740,600
May 29, 202412.1512.1711.9412.0112.011,611,700
May 28, 202412.2912.3112.0512.1912.191,449,300
May 24, 202412.2512.3212.1712.2112.211,215,700
May 23, 202412.2512.3012.0412.1312.131,526,100
May 23, 20240.29 Dividend
May 22, 202412.6012.6412.2712.3812.091,898,300
May 21, 202412.6812.7912.6612.7112.411,520,500
May 20, 202412.5412.8012.5412.6112.312,143,500
May 17, 202412.6612.6712.4112.4912.201,411,900
May 16, 202412.3212.6712.3212.6412.342,876,300
May 15, 202411.9612.4511.8812.2811.993,440,100
May 14, 202412.1512.2312.0812.2211.931,901,800
May 13, 202412.2912.3412.1212.1511.871,792,800
May 10, 202412.3612.3912.0612.1011.821,624,200
May 09, 202412.0412.2712.0412.1011.822,372,000
May 08, 202411.6312.0811.5512.0611.782,265,400
May 07, 202411.5611.6911.4811.6411.371,228,700
May 06, 202411.7011.8011.5611.6211.352,200,500
May 03, 202411.7811.8111.5311.6311.361,682,500
May 02, 202411.4311.7811.3811.7711.491,467,200
May 01, 202411.4511.5011.3011.3911.121,303,600
Apr 30, 202411.4711.5611.3511.4211.151,179,000
Apr 29, 202411.5111.5611.4311.5011.23997,100
Apr 26, 202411.5011.5811.4111.5111.241,513,000
Apr 25, 202411.2011.4811.2011.4811.211,020,000
Apr 24, 202411.3011.3711.2311.2811.021,165,600
Apr 23, 202411.1211.3711.0811.3311.061,209,300
Apr 22, 202411.2211.3011.0311.1910.93999,100
Apr 19, 202411.0711.3011.0411.2611.001,286,000
Apr 18, 202411.2811.3011.0211.0610.801,042,000
Apr 17, 202411.3011.4111.2311.2811.021,007,000
Apr 16, 202411.2011.2911.0211.2510.991,127,100
Apr 15, 202411.3911.5611.2311.2911.03812,100
Apr 12, 202411.6111.7111.3311.3711.101,999,300
Apr 11, 202411.6711.7511.5311.5611.291,271,400
Apr 10, 202411.3311.5411.2811.3911.121,940,900
Apr 09, 202411.6711.7411.3111.3711.101,180,400
Apr 08, 202411.6311.6611.4211.5111.24796,600
Apr 05, 202411.8711.9211.6411.6411.37947,500
Apr 04, 202411.8311.9611.8011.8111.531,165,700
Apr 03, 202411.6211.9011.6211.8811.601,437,200
Apr 02, 202411.7211.7211.5111.5811.311,251,400
Apr 01, 202411.5611.8411.5611.7611.482,323,800
Mar 28, 202411.4311.5111.3811.5011.231,463,400
Mar 27, 202411.3011.4211.3011.4211.151,330,900
Mar 26, 202411.3611.5411.3111.3411.071,261,800
Mar 25, 202411.2211.4811.1811.3711.101,395,000
Mar 22, 202411.4511.4611.1211.1510.892,064,400
Mar 21, 202411.4311.5311.1611.4411.173,509,500
Mar 20, 202410.9010.9910.7810.9310.672,138,400
Mar 19, 202411.0111.2411.0111.1110.851,660,700
Mar 18, 202411.1711.1710.9511.0910.831,439,500
Mar 15, 202411.2011.4211.1511.2210.962,796,400
Mar 14, 202410.7911.1810.7411.1710.911,550,600
Mar 13, 202410.8510.9410.7810.8110.561,328,400
Mar 12, 202410.8410.8910.7110.8210.571,491,900
Mar 11, 202411.0411.0910.8210.8610.611,574,100
Mar 08, 202411.1011.1811.0711.1010.84727,800
Mar 07, 202411.1511.2011.0511.0910.83835,000
Mar 06, 202411.2011.2811.0711.1110.851,359,600
Mar 05, 202411.1211.3411.1211.2110.951,985,000
Mar 04, 202411.0511.1310.8510.9710.712,485,500
Mar 01, 202410.8211.1210.8111.0110.751,695,700
Feb 29, 202410.7710.8710.6310.8210.571,749,600
Feb 28, 202410.7110.8810.6810.7610.511,113,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...