DHT Holdings, Inc. (DHT)

18.27
+0.34 (1.90%)
NYSE · Last Trade: Apr 1st, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DHT Holdings, Inc. (DHT)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202618.1618.5118.0418.273,392,28118.27
3/30/202618.0618.3317.6317.933,170,55617.93
3/27/202617.7418.1417.6718.103,391,27918.10
3/26/202617.9418.4017.7917.824,164,76117.82
3/25/202618.2418.2917.6217.786,026,50617.78
3/24/202618.0118.5817.7818.526,493,61918.52
3/23/202617.1217.8417.1217.774,090,90017.77
3/20/202617.9017.9017.0317.274,583,88217.27
3/19/202617.1717.8816.8917.864,718,21117.86
3/18/202617.2317.8217.0217.508,438,26217.50
3/17/202617.3517.4616.7416.895,335,28816.89
3/16/202617.3517.5316.9817.494,603,69417.49
3/13/202616.8017.1816.6516.855,190,93816.85
3/12/202617.9117.9216.8416.849,192,79116.84
3/11/202618.4518.4517.4817.876,654,97817.87
3/10/202618.7519.0518.4918.635,757,69418.63
3/09/202618.0719.0918.0518.978,519,23418.97
3/06/202618.0418.3017.6518.079,383,88218.07
3/05/202618.5618.6818.0518.547,592,46718.54
3/04/202618.5319.0518.2518.627,303,40418.62
3/03/202618.5519.4818.0019.269,715,45219.26
3/02/202620.3720.5518.6119.6513,049,50719.65
2/27/202619.3919.8018.6719.496,892,15619.49
2/26/202618.6819.3218.4619.176,393,24019.17
2/25/202618.6318.7518.2018.685,225,78418.68
2/24/202617.7718.7517.6518.707,125,75518.70
2/23/202617.1917.5517.0517.534,902,44317.53
2/20/202616.8517.4516.6917.455,099,68017.45
2/19/202616.3916.9116.3416.894,320,83716.89
2/18/202616.5916.8116.3916.684,433,14516.68
2/17/202615.9516.3215.8916.274,058,19716.27
2/13/202615.4115.9315.3315.912,790,60115.91
2/12/202615.8615.9315.4115.424,313,72715.42
2/11/202615.2015.6815.1915.484,322,51015.48
2/10/202614.9715.1714.9115.063,472,16015.06
2/09/202614.7314.9814.7214.892,173,79714.89
2/06/202614.1814.8914.1814.872,839,70014.87
2/05/202614.1314.3714.0014.233,204,52714.23
2/04/202614.3214.3613.9013.942,767,13213.94
2/03/202614.3814.4913.9714.312,853,11214.31
2/02/202614.0714.4213.8514.352,005,40414.35
1/30/202614.0014.3514.0014.332,411,03814.33
1/29/202613.9714.1213.6614.103,147,69314.10
1/28/202613.6813.9513.6413.822,820,37313.82
1/27/202613.7214.0213.5713.613,114,54313.61
1/26/202614.0014.2213.6013.652,330,29613.65
1/23/202613.6113.9313.5713.822,439,63513.82
1/22/202613.4213.6213.1513.402,224,48113.40
1/21/202613.3813.4813.2513.401,290,35713.40
1/20/202613.2513.5013.1213.322,255,48513.32
1/16/202613.4413.5013.1513.262,017,89513.26
1/15/202613.5213.5212.9813.283,028,61513.28
1/14/202613.7513.9013.5413.723,178,97213.72
1/13/202613.2213.6913.2213.493,296,65213.49
1/12/202613.3513.4113.1913.212,000,89413.21
1/09/202613.4513.5313.1613.422,261,60513.42
1/08/202613.1613.4413.0313.433,709,34913.43
1/07/202612.4713.1212.3613.113,615,22013.11
1/06/202611.6812.2011.6612.022,405,83412.02
1/05/202611.9412.0311.6411.642,076,53911.64
1/02/202612.1212.1311.6511.742,192,57911.74