5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
-17.07%
3 MONTH PERFORMANCE
+4.48%
6 MONTH PERFORMANCE
-14.64%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-13.77%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.22 | $10.26 (0.39%) | $10.38 | $10.17 | 676,523 | $1.67 B |
| 03/11/2025 | $10.47 | $10.20 (-2.58%) | $10.51 | $10.08 | 1.32 M | $1.65 B |
| 03/10/2025 | $10.52 | $10.23 (-2.76%) | $10.52 | $10.15 | 2.05 M | $1.65 B |
| 03/07/2025 | $10.60 | $10.75 (1.42%) | $10.85 | $10.56 | 1.80 M | $1.74 B |
| 03/06/2025 | $10.55 | $10.60 (0.47%) | $10.62 | $10.44 | 1.20 M | $1.71 B |
| 03/05/2025 | $10.52 | $10.35 (-1.62%) | $10.64 | $10.32 | 1.50 M | $1.67 B |
| 03/04/2025 | $10.22 | $10.52 (2.94%) | $10.63 | $10.07 | 1.94 M | $1.70 B |
| 03/03/2025 | $10.52 | $10.41 (-1.05%) | $10.80 | $10.27 | 2.69 M | $1.68 B |
| 02/28/2025 | $10.18 | $10.34 (1.57%) | $10.54 | $10.17 | 1.17 M | $1.67 B |
| 02/27/2025 | $10.56 | $10.19 (-3.5%) | $10.63 | $10.19 | 2.20 M | $1.65 B |
| 02/26/2025 | $10.60 | $10.66 (0.57%) | $10.72 | $10.55 | 1.27 M | $1.72 B |
| 02/25/2025 | $10.73 | $10.58 (-1.4%) | $10.85 | $10.58 | 1.58 M | $1.71 B |
| 02/24/2025 | $10.77 | $10.73 (-0.37%) | $10.84 | $10.65 | 2.54 M | $1.73 B |
| 02/21/2025 | $11.00 | $10.84 (-1.45%) | $11.07 | $10.80 | 1.20 M | $1.75 B |
| 02/20/2025 | $10.97 | $10.96 (-0.09%) | $11.05 | $10.81 | 1.93 M | $1.77 B |
| 02/19/2025 | $11.04 | $11.08 (0.36%) | $11.28 | $10.98 | 1.52 M | $1.79 B |
| 02/18/2025 | $11.01 | $11.03 (0.18%) | $11.25 | $10.95 | 1.61 M | $1.78 B |
| 02/14/2025 | $11.55 | $11.19 (-3.12%) | $11.68 | $11.13 | 2.15 M | $1.81 B |
| 02/13/2025 | $11.28 | $11.11 (-1.51%) | $11.41 | $11.05 | 1.73 M | $1.79 B |
| 02/12/2025 | $11.22 | $11.25 (0.27%) | $11.47 | $11.17 | 2.72 M | $1.82 B |
| 02/11/2025 | $11.34 | $11.07 (-2.38%) | $11.34 | $11.03 | 1.38 M | $1.79 B |
| 02/10/2025 | $11.38 | $11.30 (-0.7%) | $11.50 | $11.02 | 1.56 M | $1.82 B |
| 02/07/2025 | $11.53 | $11.36 (-1.47%) | $11.65 | $11.28 | 1.76 M | $1.83 B |
| 02/06/2025 | $12.00 | $11.51 (-4.08%) | $12.32 | $11.34 | 3.77 M | $1.86 B |
| 02/05/2025 | $11.61 | $11.80 (1.64%) | $11.86 | $11.61 | 2.65 M | $1.91 B |
| 02/04/2025 | $11.31 | $11.85 (4.77%) | $12.12 | $11.09 | 4.02 M | $1.91 B |
| 02/03/2025 | $11.32 | $11.45 (1.15%) | $11.49 | $11.11 | 1.36 M | $1.85 B |
| 01/31/2025 | $11.59 | $11.32 (-2.33%) | $11.59 | $11.32 | 1.58 M | $1.83 B |
| 01/30/2025 | $11.37 | $11.53 (1.41%) | $11.59 | $11.10 | 1.65 M | $1.86 B |
| 01/29/2025 | $11.05 | $11.17 (1.09%) | $11.25 | $10.95 | 2.09 M | $1.80 B |
| 01/28/2025 | $11.00 | $11.04 (0.36%) | $11.09 | $10.86 | 1.68 M | $1.78 B |
| 01/27/2025 | $10.82 | $10.85 (0.28%) | $10.99 | $10.66 | 1.94 M | $1.75 B |
| 01/24/2025 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.47 | 2.13 M | $1.74 B |
| 01/23/2025 | $10.67 | $10.94 (2.53%) | $10.96 | $10.61 | 3.42 M | $1.77 B |
| 01/22/2025 | $10.32 | $10.70 (3.68%) | $10.80 | $10.28 | 3.39 M | $1.73 B |
| 01/21/2025 | $10.68 | $10.31 (-3.46%) | $10.69 | $10.29 | 2.79 M | $1.66 B |
| 01/17/2025 | $10.68 | $10.76 (0.75%) | $10.97 | $10.57 | 1.61 M | $1.74 B |
| 01/16/2025 | $11.18 | $10.90 (-2.5%) | $11.23 | $10.88 | 1.85 M | $1.76 B |
| 01/15/2025 | $11.24 | $11.39 (1.33%) | $11.41 | $10.99 | 2.53 M | $1.84 B |
| 01/14/2025 | $10.85 | $11.18 (3.04%) | $11.20 | $10.79 | 2.28 M | $1.81 B |
| 01/13/2025 | $11.00 | $11.09 (0.82%) | $11.26 | $10.81 | 3.01 M | $1.79 B |
| 01/10/2025 | $10.59 | $10.71 (1.13%) | $10.88 | $10.51 | 2.78 M | $1.73 B |
| 01/08/2025 | $9.76 | $10.05 (2.97%) | $10.14 | $9.76 | 1.59 M | $1.62 B |
| 01/07/2025 | $9.80 | $10.01 (2.14%) | $10.27 | $9.80 | 3.33 M | $1.62 B |
| 01/06/2025 | $9.40 | $9.33 (-0.74%) | $9.60 | $9.29 | 1.05 M | $1.51 B |
| 01/03/2025 | $9.67 | $9.35 (-3.31%) | $9.67 | $9.34 | 853,136 | $1.51 B |
| 01/02/2025 | $9.46 | $9.64 (1.9%) | $9.71 | $9.42 | 1.90 M | $1.56 B |
| 12/31/2024 | $9.18 | $9.29 (1.2%) | $9.38 | $9.16 | 802,600 | $1.50 B |
| 12/30/2024 | $9.22 | $9.18 (-0.43%) | $9.24 | $9.06 | 1.02 M | $1.48 B |
| 12/27/2024 | $9.33 | $9.24 (-0.96%) | $9.34 | $9.15 | 1.73 M | $1.49 B |
| 12/26/2024 | $9.38 | $9.32 (-0.64%) | $9.41 | $9.25 | 691,222 | $1.50 B |
| 12/24/2024 | $9.36 | $9.45 (0.96%) | $9.49 | $9.23 | 666,027 | $1.53 B |
| 12/23/2024 | $8.93 | $9.28 (3.92%) | $9.32 | $8.93 | 1.17 M | $1.50 B |
| 12/20/2024 | $8.85 | $8.95 (1.13%) | $9.07 | $8.76 | 2.03 M | $1.45 B |
| 12/19/2024 | $9.03 | $8.89 (-1.55%) | $9.06 | $8.82 | 1.58 M | $1.44 B |
| 12/18/2024 | $9.03 | $8.99 (-0.44%) | $9.19 | $8.95 | 2.30 M | $1.45 B |
| 12/17/2024 | $8.79 | $9.00 (2.39%) | $9.11 | $8.67 | 2.10 M | $1.45 B |
| 12/16/2024 | $9.00 | $8.94 (-0.67%) | $9.05 | $8.88 | 1.36 M | $1.44 B |
| 12/13/2024 | $9.03 | $9.12 (1%) | $9.13 | $8.84 | 1.47 M | $1.47 B |
| 12/12/2024 | $8.91 | $8.93 (0.22%) | $8.93 | $8.69 | 2.78 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
