DHT Holdings Inc (DHT) Historical Stock Data
8.95 ↑0.06 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHT is down -0.34% a day on average. There have been 10 days where DHT Holdings Inc closed green and 20 days where DHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.85 | 8.95 | ↑$0.10 (1.13%) | 8.76 | 9.07 | 2.03M |
| 2024-12-19 | 9.03 | 8.89 | ↓$0.14 (-1.55%) | 8.82 | 9.06 | 1.58M |
| 2024-12-18 | 9.03 | 8.99 | ↓$0.04 (-0.44%) | 8.95 | 9.19 | 2.30M |
| 2024-12-17 | 8.79 | 9.00 | ↑$0.21 (2.39%) | 8.67 | 9.11 | 2.10M |
| 2024-12-16 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.88 | 9.05 | 1.36M |
| 2024-12-13 | 9.03 | 9.12 | ↑$0.09 (1.00%) | 8.84 | 9.13 | 1.47M |
| 2024-12-12 | 8.91 | 8.93 | ↑$0.02 (0.22%) | 8.69 | 8.93 | 2.78M |
| 2024-12-11 | 9.45 | 9.09 | ↓$0.36 (-3.81%) | 9.06 | 9.47 | 1.91M |
| 2024-12-10 | 9.50 | 9.36 | ↓$0.14 (-1.47%) | 9.34 | 9.64 | 2.62M |
| 2024-12-09 | 9.55 | 9.52 | ↓$0.03 (-0.31%) | 9.49 | 9.71 | 1.50M |
| 2024-12-06 | 9.60 | 9.42 | ↓$0.18 (-1.88%) | 9.26 | 9.63 | 1.87M |
| 2024-12-05 | 9.73 | 9.59 | ↓$0.14 (-1.44%) | 9.56 | 9.83 | 1.64M |
| 2024-12-04 | 9.79 | 9.71 | ↓$0.08 (-0.82%) | 9.58 | 9.80 | 2.55M |
| 2024-12-03 | 9.48 | 9.90 | ↑$0.42 (4.43%) | 9.34 | 10.00 | 4.09M |
| 2024-12-02 | 9.33 | 9.38 | ↑$0.05 (0.54%) | 9.23 | 9.45 | 2.15M |
| 2024-11-29 | 9.54 | 9.42 | ↓$0.12 (-1.26%) | 9.37 | 9.64 | 1.67M |
| 2024-11-27 | 9.48 | 9.63 | ↑$0.15 (1.58%) | 9.31 | 9.72 | 2.67M |
| 2024-11-26 | 9.94 | 9.76 | ↓$0.18 (-1.81%) | 9.72 | 10.02 | 1.82M |
| 2024-11-25 | 10.21 | 10.01 | ↓$0.20 (-1.96%) | 9.94 | 10.21 | 1.37M |
| 2024-11-22 | 10.07 | 10.23 | ↑$0.16 (1.59%) | 10.03 | 10.27 | 0.93M |
| 2024-11-21 | 10.44 | 10.37 | ↓$0.07 (-0.67%) | 10.21 | 10.48 | 1.95M |
| 2024-11-20 | 10.66 | 10.54 | ↓$0.12 (-1.13%) | 10.40 | 10.68 | 1.52M |
| 2024-11-19 | 10.77 | 10.63 | ↓$0.14 (-1.30%) | 10.61 | 10.78 | 1.26M |
| 2024-11-18 | 10.54 | 10.74 | ↑$0.20 (1.90%) | 10.54 | 10.77 | 1.37M |
| 2024-11-15 | 10.82 | 10.45 | ↓$0.37 (-3.42%) | 10.42 | 10.85 | 1.41M |
| 2024-11-14 | 10.81 | 10.80 | ↓$0.01 (-0.09%) | 10.68 | 11.05 | 1.87M |
| 2024-11-13 | 10.49 | 10.70 | ↑$0.21 (2.00%) | 10.28 | 10.81 | 2.51M |
| 2024-11-12 | 10.25 | 10.15 | ↓$0.10 (-0.98%) | 10.05 | 10.26 | 1.61M |
| 2024-11-11 | 10.44 | 10.31 | ↓$0.13 (-1.25%) | 10.26 | 10.44 | 1.15M |
| 2024-11-08 | 10.55 | 10.46 | ↓$0.09 (-0.85%) | 10.37 | 10.61 | 1.29M |
Create an account or log in to view more rows.
$DHT Growth/Value
$DHT GET IN mofos!!!
$DHT I like green candles on my birthday cake
$DHT keep it going
$DHT recovery hasn’t even started yet.. imo
$DHT Shorts talk the talk but cant walk the walk
$DHT I’ll be buying more if this dips!
$DHT LFFGG
$DHT flow comin
$DHT let’s go!! Squeeze time