NYSE - Delayed Quote USD

DHT Holdings, Inc. (DHT)

Compare
11.04
+0.19
+(1.75%)
At close: January 28 at 4:00:02 PM EST
11.00
-0.04
(-0.36%)
After hours: 7:31:21 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202511.0011.0910.8611.0411.041,675,700
Jan 27, 202510.8210.9910.6610.8510.851,940,100
Jan 24, 202511.0011.0010.4710.8010.802,133,000
Jan 23, 202510.6710.9610.6110.9410.943,422,300
Jan 22, 202510.3210.8010.2810.7010.703,391,200
Jan 21, 202510.6810.6910.2910.3110.312,785,800
Jan 17, 202510.6810.9710.5710.7610.761,610,200
Jan 16, 202511.1811.2310.8810.9010.901,853,100
Jan 15, 202511.2411.4110.9911.3911.392,524,900
Jan 14, 202510.8511.2010.7911.1811.182,279,400
Jan 13, 202511.0011.2610.8111.0911.093,005,300
Jan 10, 202510.5910.8810.5110.7110.712,775,900
Jan 8, 20259.7610.149.7610.0510.051,588,800
Jan 7, 20259.8010.279.8010.0110.013,331,100
Jan 6, 20259.409.609.299.339.331,051,100
Jan 3, 20259.679.679.349.359.35853,000
Jan 2, 20259.469.719.429.649.641,895,600
Dec 31, 20249.189.389.169.299.29802,600
Dec 30, 20249.229.249.069.189.181,018,300
Dec 27, 20249.339.349.159.249.241,732,000
Dec 26, 20249.389.419.259.329.32691,100
Dec 24, 20249.369.499.239.459.45666,000
Dec 23, 20248.939.328.939.289.281,172,400
Dec 20, 20248.859.078.768.958.952,031,300
Dec 19, 20249.039.068.828.898.891,578,700
Dec 18, 20249.039.198.958.998.992,300,000
Dec 17, 20248.799.118.679.009.002,099,200
Dec 16, 20249.009.058.888.948.941,361,700
Dec 13, 20249.039.138.849.129.121,470,400
Dec 12, 20248.918.938.698.938.932,775,700
Dec 11, 20249.459.479.069.099.091,908,600
Dec 10, 20249.509.649.349.369.362,615,500
Dec 9, 20249.559.719.499.529.521,495,500
Dec 6, 20249.609.639.269.429.421,868,800
Dec 5, 20249.739.839.569.599.591,640,900
Dec 4, 20249.799.809.589.719.712,553,200
Dec 3, 20249.4810.009.349.909.904,088,700
Dec 2, 20249.339.459.239.389.382,148,800
Nov 29, 20249.549.649.379.429.421,674,500
Nov 27, 20249.489.729.319.639.632,675,700
Nov 26, 20249.9410.029.729.769.761,822,000
Nov 25, 202410.2110.219.9410.0110.011,365,000
Nov 22, 202410.0710.2710.0310.2310.23932,800
Nov 21, 202410.4410.4810.2110.3710.371,950,300
Nov 20, 202410.6610.6810.4010.5410.541,518,100
Nov 19, 202410.7710.7810.6110.6310.631,259,500
Nov 18, 202410.5410.7710.5410.7410.741,366,600
Nov 15, 202410.8210.8510.4210.4510.451,410,900
Nov 14, 202410.8111.0510.6810.8010.801,868,300
Nov 13, 202410.4910.8110.2810.7010.702,508,700
Nov 12, 202410.2510.2610.0510.1510.151,607,100
Nov 11, 202410.4410.4410.2610.3110.311,146,600
Nov 8, 202410.5510.6110.3710.4610.461,286,500
Nov 7, 202410.5710.6910.5410.5810.581,054,600
Nov 6, 202410.0610.469.9510.4210.421,909,200
Nov 5, 202410.1510.209.9710.0310.031,158,700
Nov 4, 202410.2410.3010.0910.1110.11957,700
Nov 1, 202410.3510.3810.2610.3010.301,040,100
Oct 31, 202410.2810.4410.1510.3210.322,168,000
Oct 30, 202410.5110.5510.2710.2910.291,574,700
Oct 29, 202410.7010.7510.5310.5910.591,456,700
Oct 28, 202410.4510.7110.3710.6010.601,391,900
Oct 25, 202410.5210.6910.5110.5610.561,088,200
Oct 24, 202410.4210.5310.3410.5010.502,127,700
Oct 23, 202410.6010.7310.3510.3710.372,627,300
Oct 22, 202411.1611.1610.8710.8710.87917,200
Oct 21, 202411.4911.5511.1411.1811.18827,000
Oct 18, 202411.4111.4711.3011.3911.39848,700
Oct 17, 202411.2411.3611.0811.3311.331,240,000
Oct 16, 202411.1511.2611.1211.2011.201,168,200
Oct 15, 202411.2011.3611.0311.0311.031,459,800
Oct 14, 202411.5711.6011.3311.3411.34884,100
Oct 11, 202411.7511.7611.5511.7211.721,844,400
Oct 10, 202411.6511.7911.6211.7911.791,014,400
Oct 9, 202411.7811.7911.5411.5911.591,172,200
Oct 8, 202411.8812.0211.6111.9011.902,550,500
Oct 7, 202411.9712.1211.9412.0612.061,286,800
Oct 4, 202412.0912.0911.8311.9011.901,722,500
Oct 3, 202411.4712.0711.4412.0412.042,822,900
Oct 2, 202411.4211.5011.3511.4811.481,614,200
Oct 1, 202410.8311.3910.8311.2211.222,191,600
Sep 30, 202411.1011.1310.9011.0311.031,007,300
Sep 27, 202411.1011.1711.0111.0711.071,142,800
Sep 26, 202410.7511.1410.7511.0711.072,328,200
Sep 25, 202410.8010.8210.5410.5510.551,673,900
Sep 24, 202410.9010.9810.7910.9710.971,804,400
Sep 23, 202410.7910.8610.6810.7510.75992,600
Sep 20, 202411.0211.0410.6710.7910.793,795,500
Sep 19, 202411.3411.3711.2111.3111.311,549,100
Sep 18, 202411.2311.3811.1411.2111.211,821,100
Sep 17, 202411.2011.2511.0711.1911.191,686,300
Sep 16, 202411.0711.1711.0311.1711.171,352,200
Sep 13, 202411.0011.2010.9010.9510.952,043,500
Sep 12, 202410.9011.0310.6710.9310.933,583,100
Sep 11, 202410.2910.6610.2910.6310.632,218,200
Sep 10, 202410.4010.4010.1410.2510.252,575,700
Sep 9, 202410.3010.4210.2910.3110.312,080,700
Sep 6, 202410.4710.6110.3510.5110.512,471,000
Sep 5, 202410.3510.4810.3310.4310.432,849,200
Sep 4, 202410.3810.4910.2810.3410.341,302,100
Sep 3, 202410.6310.6810.4210.4310.431,507,400
Aug 30, 202410.7511.0810.7210.8310.832,265,600
Aug 29, 202410.6010.6710.4810.6410.641,472,500
Aug 28, 202410.6810.7110.4310.5510.551,448,800
Aug 27, 202410.7310.7810.6010.7610.761,062,300
Aug 26, 202410.7510.9110.7010.7710.771,753,500
Aug 23, 2024 0.27 Dividend
Aug 23, 202410.6110.9610.5210.6710.671,761,400
Aug 22, 202411.0611.0610.8210.8410.571,905,200
Aug 21, 202411.2311.2711.0511.0810.802,057,800
Aug 20, 202411.2211.2411.1011.1110.831,577,300
Aug 19, 202411.1711.3711.1611.3011.022,222,200
Aug 16, 202411.3611.5311.3011.3511.072,394,300
Aug 15, 202411.1311.4811.1011.3511.073,096,100
Aug 14, 202410.8411.0110.8010.9110.642,725,000
Aug 13, 202410.8110.8910.5710.7510.484,495,300
Aug 12, 202411.0011.2711.0011.1310.851,974,500
Aug 9, 202410.9510.9510.8110.9210.651,562,300
Aug 8, 202411.0011.0210.7610.9610.691,707,500
Aug 7, 202411.2511.2510.9010.9510.681,550,500
Aug 6, 202411.0011.1410.8511.1010.821,484,900
Aug 5, 202410.7311.0310.5210.9610.693,348,200
Aug 2, 202411.2211.2811.1011.2510.973,500,900
Aug 1, 202411.7211.7311.4611.5411.252,923,400
Jul 31, 202411.7611.8211.6011.7511.462,060,300
Jul 30, 202411.6111.7011.5311.6711.383,026,700
Jul 29, 202411.6911.7811.5011.7011.411,785,900
Jul 26, 202411.4011.5711.2511.5411.251,545,600
Jul 25, 202411.6411.6411.3311.3311.051,934,100
Jul 24, 202411.9611.9711.5911.6011.312,334,400
Jul 23, 202411.8812.0811.7712.0511.752,198,100
Jul 22, 202411.3112.0311.2912.0211.722,945,600
Jul 19, 202411.2011.2611.0911.2410.961,378,400
Jul 18, 202411.1611.1811.0011.1710.891,937,200
Jul 17, 202411.0811.1810.9511.1410.861,947,400
Jul 16, 202411.0511.1310.9911.0910.811,049,400
Jul 15, 202410.9811.1810.9611.0110.741,247,100
Jul 12, 202410.8711.0010.8510.9110.641,993,000
Jul 11, 202410.8410.8710.7310.8410.571,971,700
Jul 10, 202410.8110.8710.7610.8410.571,807,500
Jul 9, 202410.8010.8410.7510.7710.502,417,600
Jul 8, 202410.8610.9310.6710.7710.503,527,700
Jul 5, 202411.3311.3510.8510.9510.683,466,000
Jul 3, 202411.4211.5711.3711.4011.12799,300
Jul 2, 202411.4311.4611.1511.3611.082,166,700
Jul 1, 202411.5411.5411.2611.4011.121,447,400
Jun 28, 202411.8311.9011.4611.5711.283,516,100
Jun 27, 202411.8911.9111.7011.8211.531,195,800
Jun 26, 202411.6711.9311.6511.8911.593,220,700
Jun 25, 202411.6911.7811.5611.6711.381,986,300
Jun 24, 202411.7411.8011.6611.7011.411,238,500
Jun 21, 202411.7611.8611.6011.6811.391,765,100
Jun 20, 202411.4211.9311.4011.6411.352,017,600
Jun 18, 202411.2411.4111.2211.3711.091,188,900
Jun 17, 202411.1911.3011.0911.2010.921,113,900
Jun 14, 202411.2711.3611.1411.2110.931,312,100
Jun 13, 202411.7011.7211.2711.3611.082,013,300
Jun 12, 202411.6111.8711.5811.7611.471,232,800
Jun 11, 202411.4911.6711.4611.5711.281,578,800
Jun 10, 202411.6011.7811.5811.7311.44880,000
Jun 7, 202411.7111.7211.5311.5811.291,048,000
Jun 6, 202411.8111.8711.6511.7611.471,209,400
Jun 5, 202411.7011.8911.7011.8511.551,278,600
Jun 4, 202411.8611.9911.6411.6811.392,178,200
Jun 3, 202412.1612.1911.9312.0011.701,622,700
May 31, 202412.2812.3112.0812.1011.801,529,900
May 30, 202412.0012.2111.9712.2111.911,740,600
May 29, 202412.1512.1711.9412.0111.711,611,700
May 28, 202412.2912.3112.0512.1911.891,449,300
May 24, 202412.2512.3212.1712.2111.911,215,700
May 23, 2024 0.29 Dividend
May 23, 202412.2512.3012.0412.1311.831,526,100
May 22, 202412.6012.6412.2712.3811.791,898,300
May 21, 202412.6812.7912.6612.7112.101,520,500
May 20, 202412.5412.8012.5412.6112.012,143,500
May 17, 202412.6612.6712.4112.4911.891,411,900
May 16, 202412.3212.6712.3212.6412.042,876,300
May 15, 202411.9612.4511.8812.2811.693,440,100
May 14, 202412.1512.2312.0812.2211.641,901,800
May 13, 202412.2912.3412.1212.1511.571,792,800
May 10, 202412.3612.3912.0612.1011.521,624,200
May 9, 202412.0412.2712.0412.1011.522,372,000
May 8, 202411.6312.0811.5512.0611.482,265,400
May 7, 202411.5611.6911.4811.6411.081,228,700
May 6, 202411.7011.8011.5611.6211.072,200,500
May 3, 202411.7811.8111.5311.6311.071,682,500
May 2, 202411.4311.7811.3811.7711.211,467,200
May 1, 202411.4511.5011.3011.3910.851,303,600
Apr 30, 202411.4711.5611.3511.4210.871,179,000
Apr 29, 202411.5111.5611.4311.5010.95997,100
Apr 26, 202411.5011.5811.4111.5110.961,513,000
Apr 25, 202411.2011.4811.2011.4810.931,020,000
Apr 24, 202411.3011.3711.2311.2810.741,165,600
Apr 23, 202411.1211.3711.0811.3310.791,209,300
Apr 22, 202411.2211.3011.0311.1910.66999,100
Apr 19, 202411.0711.3011.0411.2610.721,286,000
Apr 18, 202411.2811.3011.0211.0610.531,042,000
Apr 17, 202411.3011.4111.2311.2810.741,007,000
Apr 16, 202411.2011.2911.0211.2510.711,127,100
Apr 15, 202411.3911.5611.2311.2910.75812,100
Apr 12, 202411.6111.7111.3311.3710.831,999,300
Apr 11, 202411.6711.7511.5311.5611.011,271,400
Apr 10, 202411.3311.5411.2811.3910.851,940,900
Apr 9, 202411.6711.7411.3111.3710.831,180,400
Apr 8, 202411.6311.6611.4211.5110.96796,600
Apr 5, 202411.8711.9211.6411.6411.08947,500
Apr 4, 202411.8311.9611.8011.8111.251,165,700
Apr 3, 202411.6211.9011.6211.8811.311,437,200
Apr 2, 202411.7211.7211.5111.5811.031,251,400
Apr 1, 202411.5611.8411.5611.7611.202,323,800
Mar 28, 202411.4311.5111.3811.5010.951,463,400
Mar 27, 202411.3011.4211.3011.4210.871,330,900
Mar 26, 202411.3611.5411.3111.3410.801,261,800
Mar 25, 202411.2211.4811.1811.3710.831,395,000
Mar 22, 202411.4511.4611.1211.1510.622,064,400
Mar 21, 202411.4311.5311.1611.4410.893,509,500
Mar 20, 202410.9010.9910.7810.9310.412,138,400
Mar 19, 202411.0111.2411.0111.1110.581,660,700
Mar 18, 202411.1711.1710.9511.0910.561,439,500
Mar 15, 202411.2011.4211.1511.2210.682,796,400
Mar 14, 202410.7911.1810.7411.1710.641,550,600
Mar 13, 202410.8510.9410.7810.8110.291,328,400
Mar 12, 202410.8410.8910.7110.8210.301,491,900
Mar 11, 202411.0411.0910.8210.8610.341,574,100
Mar 8, 202411.1011.1811.0711.1010.57727,800
Mar 7, 202411.1511.2011.0511.0910.56835,000
Mar 6, 202411.2011.2811.0711.1110.581,359,600
Mar 5, 202411.1211.3411.1211.2110.671,985,000
Mar 4, 202411.0511.1310.8510.9710.452,485,500
Mar 1, 202410.8211.1210.8111.0110.481,695,700
Feb 29, 202410.7710.8710.6310.8210.301,749,600
Feb 28, 202410.7110.8810.6810.7610.251,113,300
Feb 27, 202410.7910.8010.6510.6910.181,113,400
Feb 26, 202410.7210.8710.6810.8110.291,586,100
Feb 23, 202410.8210.8410.6310.7510.24938,100
Feb 22, 202410.6910.9410.6410.9310.411,855,300
Feb 21, 202411.0111.1810.7910.8310.311,658,900
Feb 20, 2024 0.22 Dividend
Feb 20, 202411.3111.3111.0011.0310.501,862,600
Feb 16, 202411.7311.9011.5211.5310.772,623,400
Feb 15, 202411.3011.7111.1911.6810.912,346,600
Feb 14, 202411.3911.4611.1511.3010.561,641,400
Feb 13, 202411.3711.3711.1311.3010.562,440,700
Feb 12, 202411.1311.3911.0711.3710.622,035,300
Feb 9, 202411.0311.1310.9311.0510.321,820,800
Feb 8, 202410.9611.1010.9010.9910.272,046,700
Feb 7, 202410.6111.1410.2011.0010.274,257,300
Feb 6, 202410.5110.6410.4410.519.822,164,600
Feb 5, 202410.5810.6510.3910.509.811,571,100
Feb 2, 202410.8010.8010.5510.589.881,853,200
Feb 1, 202411.2511.3610.5410.8410.132,709,700
Jan 31, 202411.1811.2310.9811.1210.392,139,800
Jan 30, 202410.9511.3010.9511.2210.481,600,900
Jan 29, 202411.2211.2910.9610.9810.262,187,700

Related Tickers

FRO Frontline plc
16.41
+2.88%
 
TNK Teekay Tankers Ltd.
39.74
+0.61%
 
STNG Scorpio Tankers Inc.
46.37
-0.69%
 
INSW International Seaways, Inc.
36.34
+1.11%
 
NAT Nordic American Tankers Limited
2.6600
+1.53%
 
TEN Tsakos Energy Navigation Limited
17.22
+0.82%
 
TK Teekay Corporation Ltd.
6.85
+1.33%
 
TRMD TORM plc
19.21
-0.10%
 
CLCO Cool Company Ltd.
8.54
+0.35%
 
CMBT Cmb.Tech NV
10.60
-0.47%