DHT Holdings Inc (DHT) Historical Stock Data
10.56 ↑0.06 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHT is down -0.19% a day on average. There have been 14 days where DHT Holdings Inc closed green and 16 days where DHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 10.81 | 10.53 | ↓$0.28 (-2.59%) | 10.52 | 10.84 | 1.86M |
| 2025-03-26 | 10.95 | 10.88 | ↓$0.07 (-0.64%) | 10.69 | 10.95 | 1.41M |
| 2025-03-25 | 10.99 | 10.87 | ↓$0.12 (-1.09%) | 10.81 | 11.09 | 1.67M |
| 2025-03-24 | 10.74 | 10.90 | ↑$0.16 (1.49%) | 10.72 | 10.93 | 1.29M |
| 2025-03-21 | 11.02 | 10.67 | ↓$0.35 (-3.18%) | 10.65 | 11.02 | 2.97M |
| 2025-03-20 | 10.89 | 11.13 | ↑$0.24 (2.20%) | 10.84 | 11.19 | 1.90M |
| 2025-03-19 | 10.78 | 11.06 | ↑$0.28 (2.60%) | 10.78 | 11.14 | 1.87M |
| 2025-03-18 | 10.71 | 10.63 | ↓$0.08 (-0.75%) | 10.50 | 10.74 | 1.10M |
| 2025-03-17 | 10.59 | 10.67 | ↑$0.08 (0.76%) | 10.57 | 10.84 | 1.54M |
| 2025-03-14 | 10.32 | 10.52 | ↑$0.20 (1.94%) | 10.23 | 10.53 | 1.13M |
| 2025-03-13 | 10.27 | 10.29 | ↑$0.02 (0.19%) | 10.24 | 10.48 | 1.17M |
| 2025-03-12 | 10.22 | 10.26 | ↑$0.04 (0.39%) | 10.17 | 10.38 | 887.60K |
| 2025-03-11 | 10.47 | 10.20 | ↓$0.27 (-2.58%) | 10.08 | 10.51 | 1.32M |
| 2025-03-10 | 10.52 | 10.23 | ↓$0.29 (-2.76%) | 10.15 | 10.52 | 2.05M |
| 2025-03-07 | 10.60 | 10.75 | ↑$0.15 (1.42%) | 10.56 | 10.85 | 1.80M |
| 2025-03-06 | 10.55 | 10.60 | ↑$0.05 (0.47%) | 10.44 | 10.62 | 1.20M |
| 2025-03-05 | 10.52 | 10.35 | ↓$0.17 (-1.62%) | 10.32 | 10.64 | 1.50M |
| 2025-03-04 | 10.22 | 10.52 | ↑$0.30 (2.94%) | 10.07 | 10.63 | 1.94M |
| 2025-03-03 | 10.52 | 10.41 | ↓$0.11 (-1.05%) | 10.27 | 10.80 | 2.69M |
| 2025-02-28 | 10.18 | 10.34 | ↑$0.16 (1.57%) | 10.17 | 10.54 | 1.17M |
| 2025-02-27 | 10.56 | 10.19 | ↓$0.37 (-3.50%) | 10.19 | 10.63 | 2.20M |
| 2025-02-26 | 10.60 | 10.66 | ↑$0.06 (0.57%) | 10.55 | 10.72 | 1.27M |
| 2025-02-25 | 10.73 | 10.58 | ↓$0.15 (-1.40%) | 10.58 | 10.85 | 1.58M |
| 2025-02-24 | 10.77 | 10.73 | ↓$0.04 (-0.37%) | 10.65 | 10.84 | 2.54M |
| 2025-02-21 | 11.00 | 10.84 | ↓$0.16 (-1.45%) | 10.80 | 11.07 | 1.20M |
| 2025-02-20 | 10.97 | 10.96 | ↓$0.01 (-0.09%) | 10.81 | 11.05 | 1.93M |
| 2025-02-19 | 11.04 | 11.08 | ↑$0.04 (0.36%) | 10.98 | 11.28 | 1.52M |
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