DHT Holdings Inc (DHT) Historical Stock Data
11.08 ↑0.05 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHT is up 0.30% a day on average. There have been 17 days where DHT Holdings Inc closed green and 13 days where DHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.10 | 11.08 | ↓$0.02 (-0.18%) | 10.97 | 11.17 | 1.28M |
| 2025-05-08 | 11.07 | 11.03 | ↓$0.04 (-0.36%) | 10.80 | 11.10 | 2.38M |
| 2025-05-07 | 11.07 | 11.13 | ↑$0.06 (0.54%) | 10.98 | 11.28 | 2.12M |
| 2025-05-06 | 11.17 | 11.23 | ↑$0.06 (0.54%) | 11.17 | 11.43 | 2.07M |
| 2025-05-05 | 11.11 | 11.24 | ↑$0.13 (1.17%) | 11.02 | 11.35 | 1.80M |
| 2025-05-02 | 10.84 | 10.91 | ↑$0.07 (0.65%) | 10.72 | 10.95 | 1.08M |
| 2025-05-01 | 10.75 | 10.71 | ↓$0.04 (-0.37%) | 10.58 | 10.81 | 1.27M |
| 2025-04-30 | 10.56 | 10.69 | ↑$0.13 (1.23%) | 10.50 | 10.78 | 1.74M |
| 2025-04-29 | 10.45 | 10.68 | ↑$0.23 (2.20%) | 10.45 | 10.69 | 0.98M |
| 2025-04-28 | 10.46 | 10.49 | ↑$0.03 (0.29%) | 10.35 | 10.54 | 777.95K |
| 2025-04-25 | 10.40 | 10.59 | ↑$0.19 (1.83%) | 10.26 | 10.65 | 1.44M |
| 2025-04-24 | 10.39 | 10.44 | ↑$0.05 (0.48%) | 10.20 | 10.45 | 1.28M |
| 2025-04-23 | 10.14 | 10.27 | ↑$0.14 (1.33%) | 9.94 | 10.42 | 2.18M |
| 2025-04-22 | 10.20 | 9.97 | ↓$0.23 (-2.25%) | 9.91 | 10.24 | 1.26M |
| 2025-04-21 | 10.35 | 10.06 | ↓$0.29 (-2.80%) | 10.04 | 10.36 | 1.14M |
| 2025-04-17 | 10.11 | 10.42 | ↑$0.31 (3.07%) | 10.11 | 10.45 | 1.50M |
| 2025-04-16 | 9.95 | 10.08 | ↑$0.13 (1.31%) | 9.88 | 10.14 | 1.57M |
| 2025-04-15 | 10.20 | 9.88 | ↓$0.32 (-3.14%) | 9.86 | 10.28 | 1.59M |
| 2025-04-14 | 10.57 | 10.19 | ↓$0.38 (-3.60%) | 10.18 | 10.64 | 2M |
| 2025-04-11 | 10.22 | 10.60 | ↑$0.38 (3.72%) | 10.20 | 10.64 | 2.80M |
| 2025-04-10 | 10.04 | 9.84 | ↓$0.20 (-1.99%) | 9.72 | 10.10 | 2.89M |
| 2025-04-09 | 9.65 | 10.10 | ↑$0.45 (4.66%) | 9.50 | 10.39 | 3.69M |
| 2025-04-08 | 10.17 | 9.70 | ↓$0.47 (-4.62%) | 9.61 | 10.31 | 2.68M |
| 2025-04-07 | 9.61 | 10.20 | ↑$0.59 (6.14%) | 9.47 | 10.28 | 3.61M |
| 2025-04-04 | 9.40 | 9.45 | ↑$0.05 (0.53%) | 9.00 | 9.49 | 4.53M |
| 2025-04-03 | 10.06 | 10.00 | ↓$0.06 (-0.60%) | 9.90 | 10.31 | 2.68M |
| 2025-04-02 | 10.49 | 10.37 | ↓$0.12 (-1.14%) | 10.24 | 10.54 | 2.96M |
| 2025-04-01 | 10.58 | 10.56 | ↓$0.02 (-0.19%) | 10.52 | 10.73 | 1.58M |
| 2025-03-31 | 10.60 | 10.50 | ↓$0.10 (-0.94%) | 10.44 | 10.66 | 2.09M |
| 2025-03-28 | 10.55 | 10.71 | ↑$0.16 (1.52%) | 10.53 | 10.81 | 1.04M |
Create an account or log in to view more rows.
$DHT is the dump over
$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