Canada markets open in 8 hours 17 minutes

DHT Holdings, Inc. (DHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.01-0.10 (-0.99%)
At close: 04:00PM EDT
9.96 -0.05 (-0.50%)
After hours: 07:49PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202310.0710.2810.0110.0110.012,651,900
Sept 25, 20239.9510.169.8510.1110.112,610,700
Sept 22, 202310.0010.159.9810.0010.002,284,700
Sept 21, 20239.7510.009.749.949.943,417,500
Sept 20, 20239.519.879.459.719.712,654,600
Sept 19, 20239.549.679.509.509.502,857,600
Sept 18, 20239.059.539.059.459.452,585,200
Sept 15, 20238.869.058.869.009.002,133,000
Sept 14, 20238.849.018.748.848.841,706,900
Sept 13, 20238.898.918.608.738.732,686,400
Sept 12, 20238.828.928.808.858.852,304,100
Sept 11, 20239.029.048.798.828.821,694,900
Sept 08, 20238.739.088.719.049.042,216,400
Sept 07, 20238.818.818.638.708.702,286,400
Sept 06, 20238.908.908.768.818.814,363,500
Sept 05, 20238.999.008.708.868.864,046,800
Sept 01, 20239.309.329.109.169.162,184,500
Aug 31, 20239.329.349.159.259.253,533,300
Aug 30, 20239.459.499.129.329.323,027,600
Aug 29, 20239.499.599.449.509.501,571,000
Aug 28, 20239.609.739.429.459.451,932,100
Aug 25, 20239.649.679.499.579.572,325,200
Aug 24, 20239.659.839.609.659.652,341,300
Aug 23, 20239.659.659.419.599.592,484,100
Aug 22, 20239.779.779.669.709.702,578,600
Aug 22, 20230.35 Dividend
Aug 21, 202310.1010.2010.0510.099.742,368,900
Aug 18, 20239.8510.139.7010.039.682,357,300
Aug 17, 202310.0410.139.9010.029.672,290,700
Aug 16, 20239.9210.159.879.939.595,253,500
Aug 15, 20239.569.659.479.629.293,241,300
Aug 14, 20239.609.679.519.649.311,688,300
Aug 11, 20239.709.759.559.589.251,807,200
Aug 10, 20239.829.949.639.719.372,668,100
Aug 09, 20239.8610.059.679.749.403,736,400
Aug 08, 20239.709.849.639.809.462,989,300
Aug 07, 20239.849.899.719.829.481,508,100
Aug 04, 20239.9510.019.849.859.511,609,900
Aug 03, 20239.7210.009.659.929.582,426,400
Aug 02, 20239.669.829.569.649.311,952,800
Aug 01, 20239.829.879.699.789.441,191,900
Jul 31, 20239.8310.029.749.859.512,453,300
Jul 28, 20239.409.659.409.659.321,331,600
Jul 27, 20239.429.489.289.329.001,427,900
Jul 26, 20239.209.419.179.409.071,741,000
Jul 25, 20239.109.559.109.339.013,166,500
Jul 24, 20238.809.048.809.038.721,683,800
Jul 21, 20238.768.798.658.748.441,293,000
Jul 20, 20238.858.888.688.758.451,748,700
Jul 19, 20238.838.888.748.838.521,363,500
Jul 18, 20238.838.988.768.798.491,808,700
Jul 17, 20238.678.878.618.808.491,498,100
Jul 14, 20238.838.838.648.658.351,974,500
Jul 13, 20238.899.058.888.898.582,236,300
Jul 12, 20238.938.978.748.828.511,936,700
Jul 11, 20238.658.918.578.888.572,420,800
Jul 10, 20238.628.788.498.538.231,450,800
Jul 07, 20238.528.748.488.658.352,058,400
Jul 06, 20238.518.548.318.448.151,815,300
Jul 05, 20238.518.848.488.638.332,833,900
Jul 03, 20238.568.708.458.468.17977,900
Jun 30, 20238.498.578.408.538.231,225,200
Jun 29, 20238.338.458.198.388.092,447,100
Jun 28, 20238.088.347.938.338.044,422,000
Jun 27, 20238.028.087.918.007.721,681,100
Jun 26, 20238.298.298.058.077.791,770,800
Jun 23, 20238.338.408.228.358.062,187,800
Jun 22, 20238.578.588.338.458.161,650,900
Jun 21, 20238.678.818.678.688.381,842,600
Jun 20, 20238.668.798.528.728.422,781,100
Jun 16, 20238.918.918.668.748.442,987,500
Jun 15, 20238.889.008.708.868.552,959,500
Jun 14, 20238.628.948.618.868.553,441,300
Jun 13, 20238.578.738.398.518.214,067,800
Jun 12, 20238.188.328.118.287.992,214,500
Jun 09, 20238.018.317.968.137.852,602,200
Jun 08, 20237.888.327.808.007.723,973,200
Jun 07, 20237.887.977.757.857.582,282,500
Jun 06, 20237.657.917.607.827.552,271,200
Jun 05, 20238.008.077.677.687.412,645,400
Jun 02, 20238.158.258.058.117.832,301,100
Jun 01, 20237.908.367.868.047.763,017,100
May 31, 20237.907.967.677.697.422,526,100
May 30, 20238.128.157.918.027.742,655,400
May 26, 20238.108.298.028.227.933,081,700
May 25, 20238.168.207.988.037.752,593,900
May 24, 20238.038.067.948.007.721,347,100
May 23, 20238.218.268.008.027.741,449,800
May 22, 20238.158.428.128.197.911,789,300
May 19, 20238.008.377.958.157.873,153,700
May 18, 20238.088.087.797.917.643,665,000
May 17, 20238.058.198.008.147.861,990,200
May 17, 20230.23 Dividend
May 16, 20238.308.468.238.247.731,858,600
May 15, 20238.448.488.218.277.762,475,400
May 12, 20238.678.858.318.357.841,350,600
May 11, 20238.388.808.368.568.032,492,000
May 10, 20238.308.488.288.417.895,149,800
May 09, 20238.168.358.038.287.772,304,100
May 08, 20238.408.428.068.197.693,531,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...