Dark

DHT
DHT HOLDINGS, INC.
stock NYSE

At Close

Jul 30, 2026 3:59:57 PM EDT

18.54USD-0.054%(-0.01)2,651,508

15.99Bid 21.21Ask 5.22Spread

Pre-market

Jul 30, 2026 9:05:30 AM EDT

18.50USD-0.270%(-0.05)604

After-hours

Jul 30, 2026 4:25:30 PM EDT

18.57USD+0.162%(+0.03)55,652

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.4500	18.670000	18.1300	18.5400	-0.054%	2,651,508	0.000%
2026-07-29	18.7400	18.865000	18.3800	18.5500	-0.215%	2,584,072	-0.054%
2026-07-28	18.4400	18.810000	18.2760	18.5900	+1.640%	2,930,564	-0.269%
2026-07-27	18.0900	18.470000	17.9200	18.2900	-0.867%	2,458,146	+1.367%
2026-07-24	18.7000	18.870000	18.3400	18.4500	+0.217%	1,680,941	+0.488%
2026-07-23	18.2700	18.590000	18.2000	18.4100	+1.544%	1,746,205	+0.706%
2026-07-22	18.5000	18.580000	18.1050	18.1300	-1.841%	2,235,824	+2.261%
2026-07-21	18.0600	18.630000	17.8100	18.4700	+3.242%	1,926,298	+0.379%
2026-07-20	17.7300	18.209900	17.7300	17.8900	+2.757%	2,621,527	+3.633%
2026-07-17	17.4700	17.726500	17.0850	17.4100	-2.410%	2,530,722	+6.491%
2026-07-16	17.8300	18.290000	17.7500	17.8400	-0.944%	2,463,448	+3.924%
2026-07-15	18.2500	18.280000	17.6250	18.0100	-0.935%	2,455,563	+2.943%
2026-07-14	17.7200	18.590000	17.7200	18.1800	+5.026%	3,478,853	+1.980%
2026-07-13	18.0100	18.140000	17.2900	17.3100	-2.534%	3,415,684	+7.106%
2026-07-10	17.0100	17.775000	17.0100	17.7600	+4.903%	2,332,736	+4.392%
2026-07-09	17.5400	17.640000	16.5600	16.9300	-4.458%	4,028,265	+9.510%
2026-07-08	17.3800	17.765000	17.1750	17.7200	+2.487%	2,809,736	+4.628%
2026-07-07	17.0000	17.490000	16.9501	17.2900	+0.816%	4,192,873	+7.230%
2026-07-06	17.0900	17.870000	16.9650	17.1500	-0.175%	2,897,329	+8.105%
2026-07-02	17.0800	17.405000	16.9750	17.1800	+3.932%	2,802,108	+7.916%
2026-07-01	16.4000	16.730000	16.3350	16.5300	0.000%	2,676,805	+12.160%
2026-06-30	17.1000	17.115000	16.4050	16.5300	-3.220%	4,523,846	+12.160%
2026-06-29	17.6100	17.945000	17.0200	17.0800	-3.229%	4,784,473	+8.548%
2026-06-26	17.8800	18.430000	17.2900	17.6500	-2.378%	9,984,452	+5.042%
2026-06-25	19.3900	19.640000	17.9800	18.0800	-6.756%	4,937,651	+2.544%
2026-06-24	20.0700	20.187300	19.3100	19.3900	-2.856%	2,985,077	-4.384%
2026-06-23	19.4700	20.090000	19.4500	19.9600	+0.961%	2,848,084	-7.114%
2026-06-22	18.8500	19.895000	18.7800	19.7700	+4.659%	7,640,810	-6.222%
2026-06-18	17.9600	18.900000	17.7000	18.8900	+4.307%	4,726,286	-1.853%
2026-06-17	18.3500	18.568000	18.0700	18.1100	-1.630%	2,390,736	+2.374%
2026-06-16	18.5000	18.690000	17.9000	18.4100	-0.379%	4,786,199	+0.706%
2026-06-15	17.5700	18.505000	17.2800	18.4800	+5.179%	7,853,181	+0.325%
2026-06-12	16.6800	17.590000	16.6300	17.5700	+5.526%	2,334,483	+5.521%
2026-06-11	16.9400	17.095000	16.5700	16.6500	+0.301%	1,883,007	+11.351%
2026-06-10	16.7000	16.950000	16.4850	16.6000	-0.718%	1,972,404	+11.687%
2026-06-09	16.4700	16.730000	16.4507	16.7200	+1.703%	1,877,311	+10.885%
2026-06-08	16.6700	16.860000	16.2900	16.4400	-1.261%	1,729,602	+12.774%
2026-06-05	16.2700	16.760000	16.1200	16.6500	+2.525%	2,273,513	+11.351%
2026-06-04	16.5100	16.640000	16.1550	16.2400	-0.915%	1,796,238	+14.163%
2026-06-03	16.3600	16.750000	16.3600	16.3900	-0.425%	1,812,249	+13.118%
2026-06-02	16.6200	16.690000	16.2050	16.4600	-1.141%	2,233,855	+12.637%
2026-06-01	16.2050	16.790000	15.9800	16.6500	+2.022%	3,512,354	+11.351%
2026-05-29	16.1300	16.365000	16.0450	16.3200	-0.183%	4,327,889	+13.603%
2026-05-28	16.7300	16.810000	16.3500	16.3500	-3.312%	4,119,218	+13.394%
2026-05-27	17.2900	17.560000	16.7750	16.9100	-2.816%	4,408,493	+9.639%
2026-05-26	17.3300	17.457200	17.0400	17.4000	+0.115%	1,920,936	+6.552%
2026-05-22	17.5850	17.585000	17.1400	17.3800	-2.140%	2,404,116	+6.674%
2026-05-21	17.5900	17.980000	17.4528	17.7600	-3.057%	2,020,852	+4.392%
2026-05-20	17.8500	18.460000	17.7400	18.3200	+4.091%	3,682,686	+1.201%
2026-05-19	17.9300	18.005000	17.4250	17.6000	-1.731%	2,887,749	+5.341%
2026-05-18	17.6600	18.180000	17.5300	17.9100	+1.531%	3,288,373	+3.518%
2026-05-15	17.6300	17.762500	17.3950	17.6400	-1.176%	3,212,033	+5.102%
2026-05-14	17.8300	17.990000	17.5600	17.8500	+0.225%	2,792,956	+3.866%
2026-05-13	18.7900	18.910000	17.6300	17.8100	-4.861%	3,693,242	+4.099%
2026-05-12	18.6400	18.870000	18.5100	18.7200	-0.053%	2,189,126	-0.962%
2026-05-11	19.1350	19.180000	18.3800	18.7300	-1.421%	2,962,840	-1.014%
2026-05-08	19.0800	19.390000	18.8400	19.0000	-0.105%	2,915,462	-2.421%
2026-05-07	19.2600	19.550000	18.5800	19.0200	+0.422%	3,660,969	-2.524%
2026-05-06	19.4300	19.845000	18.7300	18.9400	-0.838%	4,876,722	-2.112%
2026-05-05	19.0000	19.280000	18.6900	19.1000	+2.743%	3,390,202	-2.932%
2026-05-04	18.8200	18.890000	18.5200	18.5900	-1.484%	1,960,456	-0.269%
2026-05-01	18.4400	18.880000	18.1900	18.8700	+2.110%	2,122,721	-1.749%
2026-04-30	18.2000	18.560000	18.0950	18.4800	+1.149%	2,386,657	+0.325%
2026-04-29	18.3500	18.449900	18.0200	18.2700	-0.109%	1,939,076	+1.478%
2026-04-28	18.4600	18.590000	18.1900	18.2900	-0.273%	2,444,758	+1.367%
2026-04-27	18.1300	18.410000	17.8000	18.3400	+1.550%	3,729,731	+1.091%
2026-04-24	17.7700	18.087500	17.6200	18.0600	+1.518%	2,150,313	+2.658%
2026-04-23	17.8600	18.040000	17.7150	17.7900	+0.282%	2,151,739	+4.216%
2026-04-22	18.1600	18.270000	17.1700	17.7400	-1.390%	4,535,113	+4.510%
2026-04-21	18.9000	18.989900	17.9200	17.9900	-3.591%	3,085,956	+3.057%
2026-04-20	18.1700	18.750000	17.6200	18.6600	+1.856%	2,987,827	-0.643%
2026-04-17	18.2900	18.655000	17.8600	18.3200	+3.386%	5,692,098	+1.201%
2026-04-16	17.6700	17.890000	17.2100	17.7200	+0.340%	2,590,803	+4.628%
2026-04-15	17.7500	18.160000	17.4600	17.6600	+2.794%	4,174,703	+4.983%
2026-04-14	17.5200	17.630000	17.1150	17.1800	-2.220%	3,002,127	+7.916%
2026-04-13	17.6600	18.010000	17.4600	17.5700	+0.630%	4,710,159	+5.521%
2026-04-10	17.7000	17.740000	17.1100	17.4600	-1.910%	2,815,496	+6.186%
2026-04-09	18.4200	18.530000	17.7201	17.8000	-2.997%	4,358,463	+4.157%
2026-04-08	17.5500	18.370000	17.2900	18.3500	+4.321%	4,444,157	+1.035%
2026-04-07	18.5800	18.820000	17.4101	17.5900	-4.970%	5,223,435	+5.401%
2026-04-06	18.7300	18.750000	18.2600	18.5100	-0.804%	3,906,907	+0.162%
2026-04-02	18.0000	18.840000	17.8300	18.6600	+3.037%	4,581,295	-0.643%
2026-04-01	18.1700	18.620000	18.0300	18.1100	-0.876%	2,783,323	+2.374%
2026-03-31	18.1600	18.510000	18.0400	18.2700	+1.896%	3,392,401	+1.478%
2026-03-30	18.0600	18.331500	17.6300	17.9300	-0.939%	3,170,671	+3.402%
2026-03-27	17.7400	18.140000	17.6700	18.1000	+1.571%	3,391,278	+2.431%
2026-03-26	17.9400	18.400000	17.7900	17.8200	+0.225%	4,165,971	+4.040%
2026-03-25	18.2400	18.290000	17.6200	17.7800	-3.996%	6,026,815	+4.274%
2026-03-24	18.0100	18.580000	17.7800	18.5200	+4.221%	6,494,007	+0.108%
2026-03-23	17.1200	17.845000	17.1200	17.7700	+2.895%	4,092,143	+4.333%
2026-03-20	17.9000	17.900000	17.0300	17.2700	-3.303%	4,583,872	+7.354%
2026-03-19	17.1700	17.875000	16.8900	17.8600	+2.057%	4,720,719	+3.807%
2026-03-18	17.2300	17.815000	17.0200	17.5000	+3.612%	8,439,786	+5.943%
2026-03-17	17.3500	17.460000	16.7400	16.8900	-3.431%	5,335,394	+9.769%
2026-03-16	17.3500	17.530000	16.9750	17.4900	+3.798%	4,604,147	+6.003%
2026-03-13	16.8000	17.175000	16.6500	16.8500	+0.059%	5,190,936	+10.030%
2026-03-12	17.9100	17.919700	16.8350	16.8400	-5.764%	9,196,995	+10.095%
2026-03-11	18.4500	18.450000	17.4750	17.8700	-4.079%	6,656,125	+3.749%
2026-03-10	18.7500	19.050000	18.4900	18.6300	-1.792%	5,757,811	-0.483%
2026-03-09	18.0700	19.085000	18.0500	18.9700	+4.981%	8,519,724	-2.267%
2026-03-06	18.0400	18.305000	17.6500	18.0700	-2.535%	9,383,880	+2.601%
2026-03-05	18.5600	18.680000	18.0450	18.5400	-0.430%	7,701,357	0.000%
2026-03-04	18.5300	19.050000	18.2500	18.6200	-3.323%	7,310,115	-0.430%
2026-03-03	18.5500	19.480000	18.0000	19.2600	-1.985%	9,717,302	-3.738%
2026-03-02	20.3700	20.550000	18.6050	19.6500	+0.821%	13,062,868	-5.649%
2026-02-27	19.3900	19.800000	18.6700	19.4900	+1.669%	6,892,151	-4.874%
2026-02-26	18.6800	19.320000	18.4650	19.1700	+2.623%	6,332,472	-3.286%
2026-02-25	18.6300	18.750000	18.2000	18.6800	-0.107%	5,227,897	-0.749%
2026-02-24	17.7700	18.755000	17.6501	18.7000	+6.674%	7,175,753	-0.856%
2026-02-23	17.1900	17.545000	17.0500	17.5300	+0.458%	4,906,537	+5.762%
2026-02-20	16.8500	17.450000	16.6900	17.4500	+3.316%	5,099,676	+6.246%
2026-02-19	16.3900	16.910000	16.3400	16.8900	+1.259%	4,321,516	+9.769%
2026-02-18	16.5900	16.810000	16.3903	16.6800	+2.520%	4,433,810	+11.151%
2026-02-17	15.9500	16.325000	15.8949	16.2700	+2.263%	4,059,347	+13.952%
2026-02-13	15.4100	15.930000	15.3300	15.9100	+3.178%	2,790,601	+16.530%
2026-02-12	15.8600	15.930000	15.4100	15.4200	-0.388%	4,313,502	+20.233%
2026-02-11	15.2000	15.680000	15.1900	15.4800	+2.789%	4,333,861	+19.767%
2026-02-10	14.9700	15.170000	14.9100	15.0600	+1.142%	3,472,224	+23.108%
2026-02-09	14.7300	14.980000	14.7200	14.8900	+0.134%	2,173,817	+24.513%
2026-02-06	14.1800	14.890000	14.1800	14.8700	+4.498%	2,839,700	+24.681%
2026-02-05	14.1300	14.370000	14.0000	14.2300	+2.080%	3,205,102	+30.288%
2026-02-04	14.3200	14.360000	13.9000	13.9400	-2.586%	2,768,963	+32.999%
2026-02-03	14.3800	14.490000	13.9700	14.3100	-0.279%	2,853,362	+29.560%
2026-02-02	14.0700	14.420000	13.8500	14.3500	+0.140%	2,005,419	+29.199%
2026-01-30	14.0000	14.350000	14.0000	14.3300	+1.631%	2,411,038	+29.379%
2026-01-29	13.9700	14.120000	13.6600	14.1000	+2.026%	3,147,871	+31.489%
2026-01-28	13.6800	13.945000	13.6400	13.8200	+1.543%	2,820,373	+34.153%
2026-01-27	13.7200	14.020000	13.5700	13.6100	-0.293%	3,116,372	+36.223%
2026-01-26	14.0000	14.220000	13.6000	13.6500	-1.230%	2,326,139	+35.824%
2026-01-23	13.6100	13.930000	13.5700	13.8200	+3.134%	2,439,635	+34.153%
2026-01-22	13.4200	13.620000	13.1460	13.4000	0.000%	2,224,776	+38.358%
2026-01-21	13.3750	13.480000	13.2500	13.4000	+0.601%	1,290,386	+38.358%
2026-01-20	13.2500	13.500000	13.1200	13.3200	+0.452%	2,248,876	+39.189%
2026-01-16	13.4400	13.500000	13.1550	13.2600	-0.151%	2,013,758	+39.819%
2026-01-15	13.5200	13.520000	12.9800	13.2800	-3.207%	3,020,329	+39.608%
2026-01-14	13.7500	13.900000	13.5400	13.7200	+1.705%	3,181,628	+35.131%
2026-01-13	13.2200	13.690000	13.2200	13.4900	+2.120%	3,296,137	+37.435%
2026-01-12	13.3500	13.410000	13.1850	13.2100	-1.565%	2,001,019	+40.348%
2026-01-09	13.4500	13.525000	13.1600	13.4200	-0.074%	2,238,212	+38.152%
2026-01-08	13.1600	13.440000	13.0275	13.4300	+2.441%	3,710,292	+38.049%
2026-01-07	12.4700	13.115000	12.3615	13.1100	+9.068%	3,615,553	+41.419%
2026-01-06	11.6800	12.200000	11.6585	12.0200	+3.265%	2,405,856	+54.243%
2026-01-05	11.9400	12.031400	11.6400	11.6400	-0.852%	2,077,196	+59.278%
2026-01-02	12.1200	12.130000	11.6500	11.7400	-3.849%	2,184,383	+57.922%
2025-12-31	12.2600	12.260000	12.0675	12.2100	+0.577%	1,121,250	+51.843%
2025-12-30	12.2600	12.358600	12.1250	12.1400	-1.301%	1,100,564	+52.718%
2025-12-29	12.2400	12.370000	12.1400	12.3000	+0.655%	1,072,300	+50.732%
2025-12-26	12.1100	12.250000	12.0700	12.2200	+0.908%	840,613	+51.718%
2025-12-24	12.0700	12.120000	11.9700	12.1100	+0.083%	627,613	+53.097%
2025-12-23	12.1500	12.160000	11.9700	12.1000	-0.820%	1,479,938	+53.223%
2025-12-22	12.2900	12.400000	12.1900	12.2000	-0.245%	1,045,030	+51.967%
2025-12-19	12.3600	12.430000	12.2150	12.2300	-1.767%	2,271,071	+51.594%
2025-12-18	12.6300	12.660000	12.3500	12.4500	-1.659%	1,580,085	+48.916%
2025-12-17	12.6500	12.805000	12.4800	12.6600	+1.199%	2,558,133	+46.445%
2025-12-16	12.4500	12.600000	12.4100	12.5100	+0.080%	1,335,267	+48.201%
2025-12-15	12.4300	12.565000	12.4000	12.5000	+0.482%	1,233,483	+48.320%
2025-12-12	12.6000	12.680000	12.4300	12.4400	-1.270%	1,197,651	+49.035%
2025-12-11	12.6000	12.710000	12.4000	12.6000	+0.962%	1,928,269	+47.143%
2025-12-10	12.5200	12.610000	12.2650	12.4800	-0.319%	2,337,660	+48.558%
2025-12-09	12.7500	12.770000	12.5150	12.5200	-2.111%	1,711,798	+48.083%
2025-12-08	12.8200	13.050000	12.7750	12.7900	+0.235%	1,490,760	+44.957%
2025-12-05	12.7500	12.960000	12.6800	12.7600	+0.078%	1,645,158	+45.298%
2025-12-04	12.9500	12.950000	12.7300	12.7500	-1.316%	1,168,940	+45.412%
2025-12-03	12.9500	13.100000	12.8700	12.9200	+0.623%	1,246,863	+43.498%
2025-12-02	12.8700	12.890000	12.6500	12.8400	-0.465%	1,484,823	+44.393%
2025-12-01	13.1100	13.140000	12.8750	12.9000	-0.998%	1,939,148	+43.721%
2025-11-28	13.1200	13.200000	12.9650	13.0300	+0.077%	1,453,666	+42.287%
2025-11-26	13.0300	13.180000	12.9400	13.0200	-0.077%	1,496,930	+42.396%
2025-11-25	13.1900	13.230000	12.9500	13.0300	-2.177%	1,820,810	+42.287%
2025-11-24	13.6950	13.761900	13.1300	13.3200	-2.986%	2,398,748	+39.189%
2025-11-21	13.4600	13.795000	13.3300	13.7300	+3.001%	1,458,688	+35.033%
2025-11-20	13.5000	13.790000	13.2950	13.3300	+0.150%	1,607,087	+39.085%
2025-11-19	13.3100	13.600100	13.2700	13.3100	-2.348%	1,415,897	+39.294%
2025-11-18	13.5200	13.760000	13.3300	13.6300	+0.368%	1,388,013	+36.023%
2025-11-17	13.6100	13.770000	13.5450	13.5800	-0.658%	1,632,373	+36.524%
2025-11-14	13.5000	13.690000	13.3000	13.6700	+0.589%	1,173,262	+35.625%
2025-11-13	13.5900	13.850000	13.5700	13.5900	0.000%	3,078,633	+36.424%
2025-11-12	13.2300	13.590000	13.2120	13.5900	+1.722%	1,358,295	+36.424%
2025-11-11	13.5000	13.610000	13.2600	13.3600	0.000%	2,065,804	+38.772%
2025-11-10	13.4800	13.505000	13.3100	13.3600	+0.150%	2,320,197	+38.772%
2025-11-07	13.2400	13.400000	13.1300	13.3400	+0.831%	2,220,821	+38.981%
2025-11-06	13.2100	13.470000	13.1550	13.2300	0.000%	3,038,348	+40.136%
2025-11-05	12.8900	13.230000	12.8000	13.2300	+2.877%	1,667,135	+40.136%
2025-11-04	12.6600	12.870000	12.5200	12.8600	-1.380%	1,512,134	+44.168%
2025-11-03	13.2300	13.380000	12.9600	13.0400	-1.807%	2,205,727	+42.178%
2025-10-31	13.2500	13.290000	12.9800	13.2800	+1.374%	2,153,037	+39.608%
2025-10-30	12.8900	13.360000	12.8700	13.1000	+0.383%	2,952,680	+41.527%
2025-10-29	13.0000	13.190000	12.9300	13.0500	+1.163%	2,316,248	+42.069%
2025-10-28	12.8600	12.960000	12.7800	12.9000	+1.335%	2,404,162	+43.721%
2025-10-27	12.5100	12.760000	12.4900	12.7300	+1.840%	1,611,888	+45.640%
2025-10-24	12.6000	12.770000	12.3900	12.5000	-0.951%	1,572,333	+48.320%
2025-10-23	12.5600	12.930000	12.5600	12.6200	+3.020%	4,079,903	+46.910%
2025-10-22	11.9300	12.320000	11.8607	12.2500	+2.768%	1,373,086	+51.347%
2025-10-21	12.0500	12.068500	11.8800	11.9200	-1.974%	1,378,028	+55.537%
2025-10-20	12.2000	12.490000	12.1350	12.1600	+0.413%	1,722,541	+52.467%
2025-10-17	11.8400	12.250000	11.7900	12.1100	+1.936%	1,650,702	+53.097%
2025-10-16	11.8300	12.210000	11.7700	11.8800	+1.887%	1,977,880	+56.061%
2025-10-15	11.3800	11.710000	11.3800	11.6600	+4.107%	1,762,602	+59.005%
2025-10-14	10.9300	11.350000	10.8300	11.2000	-1.582%	2,036,525	+65.536%
2025-10-13	11.5000	11.625000	11.2650	11.3800	-0.263%	1,435,328	+62.917%
2025-10-10	11.6000	11.780000	11.4000	11.4100	-2.894%	2,262,900	+62.489%
2025-10-09	11.6300	11.950000	11.6000	11.7500	+2.441%	2,049,836	+57.787%
2025-10-08	11.5500	11.550000	11.3000	11.4700	+0.175%	1,656,547	+61.639%
2025-10-07	11.5100	11.510300	11.2650	11.4500	-1.463%	1,613,894	+61.921%
2025-10-06	11.7100	11.810000	11.6000	11.6200	-1.941%	1,351,108	+59.552%
2025-10-03	11.8000	11.925000	11.7550	11.8500	+0.937%	1,688,607	+56.456%
2025-10-02	11.8900	11.890000	11.5500	11.7400	-0.928%	2,114,023	+57.922%
2025-10-01	11.9500	12.030000	11.8300	11.8500	-0.837%	1,524,427	+56.456%
2025-09-30	11.9600	12.120000	11.8550	11.9500	-0.665%	1,498,320	+55.146%
2025-09-29	12.3600	12.360000	11.8800	12.0300	-2.275%	1,716,204	+54.115%
2025-09-26	12.3900	12.490000	12.2500	12.3100	-0.806%	1,241,242	+50.609%
2025-09-25	12.6500	12.650000	12.3100	12.4100	-1.351%	1,288,418	+49.396%
2025-09-24	12.6700	12.715000	12.5800	12.5800	-1.333%	838,008	+47.377%
2025-09-23	12.4400	12.820000	12.4400	12.7500	+3.155%	1,320,432	+45.412%
2025-09-22	12.5000	12.570000	12.3600	12.3600	-1.120%	1,284,471	+50.000%
2025-09-19	12.7000	12.710000	12.4200	12.5000	-2.344%	2,074,211	+48.320%
2025-09-18	12.8700	12.928800	12.7200	12.8000	-1.158%	2,560,859	+44.844%
2025-09-17	12.6800	13.060000	12.6800	12.9500	+1.888%	3,872,476	+43.166%
2025-09-16	12.8100	12.815000	12.5700	12.7100	-0.314%	1,686,193	+45.869%
2025-09-15	12.7200	13.041000	12.6450	12.7500	+3.323%	2,420,508	+45.412%
2025-09-12	12.6000	12.830000	12.2900	12.3400	-0.081%	2,145,086	+50.243%
2025-09-11	12.1100	12.370000	12.0800	12.3500	+2.235%	1,629,729	+50.121%
2025-09-10	12.1000	12.235000	11.9700	12.0800	-0.740%	3,904,917	+53.477%
2025-09-09	12.5700	12.570000	12.1000	12.1700	-3.642%	2,823,417	+52.342%
2025-09-08	12.7200	12.925000	12.4550	12.6300	+1.364%	3,311,848	+46.793%
2025-09-05	12.3000	12.525000	12.3000	12.4600	+1.548%	2,364,397	+48.796%
2025-09-04	11.8800	12.295400	11.8000	12.2700	+1.741%	1,995,621	+51.100%
2025-09-03	11.9200	12.100000	11.8600	12.0600	+2.638%	1,181,781	+53.731%
2025-09-02	11.7100	11.765000	11.5650	11.7500	+0.256%	1,144,797	+57.787%
2025-08-29	11.7900	11.800000	11.5950	11.7200	-0.085%	813,739	+58.191%
2025-08-28	11.5600	11.775000	11.4600	11.7300	+1.471%	1,592,233	+58.056%
2025-08-27	11.4000	11.655700	11.4000	11.5600	+1.226%	908,789	+60.381%
2025-08-26	11.4900	11.530000	11.3600	11.4200	-0.954%	887,380	+62.347%
2025-08-25	11.6100	11.690000	11.4650	11.5300	-0.860%	963,934	+60.798%
2025-08-22	11.5000	11.705000	11.4900	11.6300	+1.750%	1,721,206	+59.415%
2025-08-21	11.0000	11.430000	11.0000	11.4300	+4.193%	1,781,793	+62.205%
2025-08-20	10.8600	10.995000	10.7950	10.9700	+2.332%	972,203	+69.006%
2025-08-19	10.9300	11.075000	10.6950	10.7200	-2.545%	2,010,173	+72.948%
2025-08-18	10.9300	11.080000	10.8700	11.0000	-1.786%	1,276,341	+68.545%
2025-08-15	11.2400	11.280000	11.1400	11.2000	-0.089%	1,775,403	+65.536%
2025-08-14	11.4000	11.420000	11.1600	11.2100	-1.146%	991,047	+65.388%
2025-08-13	11.2900	11.385000	11.2100	11.3400	+0.800%	1,132,621	+63.492%
2025-08-12	11.1900	11.380000	11.1700	11.2500	+0.897%	1,322,760	+64.800%
2025-08-11	11.3200	11.460000	11.0500	11.1500	-2.450%	1,173,789	+66.278%
2025-08-08	11.7400	11.790000	11.3101	11.4300	-2.308%	1,489,823	+62.205%
2025-08-07	11.3600	11.935000	11.3600	11.7000	+1.474%	1,826,459	+58.462%
2025-08-06	11.7000	11.790000	11.5100	11.5300	-1.872%	1,210,686	+60.798%
2025-08-05	11.5800	11.835000	11.4950	11.7500	+3.070%	1,427,776	+57.787%
2025-08-04	11.2600	11.479900	11.2600	11.4000	+1.877%	964,807	+62.632%
2025-08-01	11.1200	11.275000	10.9850	11.1900	+0.902%	1,136,569	+65.684%
2025-07-31	11.1000	11.210000	10.9900	11.0900	-1.070%	1,420,320	+67.178%
2025-07-30	11.1100	11.365000	11.0600	11.2100	-0.709%	1,898,668	+65.388%
2025-07-29	11.2000	11.360000	11.1600	11.2900	-0.088%	890,747	+64.216%
2025-07-28	11.0600	11.300000	11.0450	11.3000	+3.196%	1,093,587	+64.071%
2025-07-25	11.0400	11.060000	10.8900	10.9500	-1.529%	1,113,215	+69.315%
2025-07-24	11.0400	11.230000	11.0400	11.1200	0.000%	1,835,201	+66.727%
2025-07-23	10.8400	11.120000	10.8400	11.1200	+3.442%	1,473,628	+66.727%
2025-07-22	10.7200	10.880000	10.6100	10.7500	-0.555%	1,381,452	+72.465%
2025-07-21	10.8200	10.850000	10.7200	10.8100	-0.460%	910,650	+71.508%
2025-07-18	11.0800	11.080000	10.8300	10.8600	-1.273%	1,097,205	+70.718%
2025-07-17	10.9400	11.060000	10.8400	11.0000	+0.457%	1,545,148	+68.545%
2025-07-16	11.0400	11.070000	10.9100	10.9500	-0.545%	817,273	+69.315%
2025-07-15	11.0700	11.140000	11.0000	11.0100	-1.167%	719,554	+68.392%
2025-07-14	11.1300	11.215000	11.0229	11.1400	-0.624%	826,986	+66.427%
2025-07-11	11.0900	11.250000	11.0600	11.2100	+1.632%	1,095,835	+65.388%
2025-07-10	10.8700	11.095000	10.8700	11.0300	+1.472%	912,762	+68.087%
2025-07-09	11.0100	11.070000	10.7850	10.8700	-2.424%	1,178,936	+70.561%
2025-07-08	11.4100	11.450000	11.0800	11.1400	-2.109%	1,647,338	+66.427%
2025-07-07	11.2000	11.430000	11.1800	11.3800	+2.986%	1,482,176	+62.917%
2025-07-03	11.0200	11.130000	10.9500	11.0500	+0.913%	831,091	+67.783%
2025-07-02	10.8000	10.970000	10.7600	10.9500	+1.483%	985,765	+69.315%
2025-07-01	10.8500	10.930000	10.7050	10.7900	-0.185%	1,449,469	+71.826%
2025-06-30	10.9550	10.955000	10.7800	10.8100	-2.083%	1,354,393	+71.508%
2025-06-27	11.1950	11.195000	10.9050	11.0400	-0.987%	2,791,718	+67.935%
2025-06-26	11.2800	11.280000	11.1300	11.1500	-1.152%	915,286	+66.278%
2025-06-25	11.1500	11.340000	11.0600	11.2800	+0.985%	1,031,263	+64.362%
2025-06-24	11.3900	11.420000	11.1400	11.1700	-4.120%	1,496,729	+65.980%
2025-06-23	12.1050	12.170000	11.6100	11.6500	-0.767%	2,277,804	+59.142%
2025-06-20	11.9200	11.950000	11.6550	11.7400	-2.003%	1,897,794	+57.922%
2025-06-18	12.0800	12.230000	11.9250	11.9800	-1.237%	3,068,001	+54.758%
2025-06-17	12.1000	12.305000	12.0000	12.1300	+1.762%	4,724,985	+52.844%
2025-06-16	12.0000	12.170000	11.7400	11.9200	-1.893%	2,834,064	+55.537%
2025-06-13	12.0200	12.190000	11.7600	12.1500	+4.292%	3,317,496	+52.593%
2025-06-12	11.4500	11.740000	11.3900	11.6500	+2.103%	1,470,650	+59.142%
2025-06-11	11.2700	11.485000	11.1600	11.4100	+1.242%	1,807,147	+62.489%
2025-06-10	11.3300	11.390000	11.2300	11.2700	-0.177%	1,602,696	+64.508%
2025-06-09	11.3800	11.480000	11.2101	11.2900	-0.791%	1,207,475	+64.216%
2025-06-06	11.6800	11.690000	11.2800	11.3800	-1.642%	1,127,123	+62.917%
2025-06-05	11.5900	11.610000	11.3909	11.5700	+0.609%	1,934,355	+60.242%
2025-06-04	11.4800	11.650000	11.2750	11.5000	+0.524%	2,370,948	+61.217%
2025-06-03	11.4200	11.480000	11.1100	11.4400	-1.209%	1,554,576	+62.063%
2025-06-02	11.5900	11.615000	11.4100	11.5800	0.000%	1,945,094	+60.104%
2025-05-30	11.4200	11.650000	11.4200	11.5800	+1.668%	1,339,775	+60.104%
2025-05-29	11.3900	11.430000	11.1900	11.3900	+0.618%	1,099,314	+62.774%
2025-05-28	11.5800	11.610000	11.2200	11.3200	-3.741%	1,661,250	+63.781%
2025-05-27	11.8000	11.885000	11.6938	11.7600	+0.599%	1,597,168	+57.653%
2025-05-23	11.2500	11.700000	11.2500	11.6900	+3.177%	1,462,961	+58.597%
2025-05-22	11.5600	11.560000	11.2900	11.3300	-1.905%	1,086,353	+63.636%
2025-05-21	11.5200	11.650000	11.4800	11.5500	-1.366%	1,189,508	+60.519%
2025-05-20	11.8000	11.820000	11.6600	11.7100	-1.014%	1,025,553	+58.326%
2025-05-19	11.7100	11.870000	11.7100	11.8300	+0.510%	1,281,519	+56.720%
2025-05-16	11.7000	11.810000	11.6050	11.7700	+1.641%	993,024	+57.519%
2025-05-15	11.2900	11.610000	11.2100	11.5800	+1.757%	1,507,273	+60.104%
2025-05-14	11.3500	11.465000	11.3000	11.3800	+0.530%	1,600,279	+62.917%
2025-05-13	11.2000	11.385000	11.0900	11.3200	+1.071%	1,179,774	+63.781%
2025-05-12	11.2600	11.380000	11.0850	11.2000	+1.083%	1,878,020	+65.536%
2025-05-09	11.1000	11.184900	10.9700	11.0800	+0.453%	1,279,532	+67.329%
2025-05-08	11.0700	11.140000	10.8000	11.0300	-0.898%	2,380,665	+68.087%
2025-05-07	11.0700	11.280000	10.9800	11.1300	-0.890%	2,122,443	+66.577%
2025-05-06	11.1700	11.425000	11.1700	11.2300	-0.089%	2,066,445	+65.093%
2025-05-05	11.1100	11.350000	11.0200	11.2400	+3.025%	2,034,424	+64.947%
2025-05-02	10.8400	10.950000	10.7200	10.9100	+1.867%	1,078,152	+69.936%
2025-05-01	10.7500	10.805000	10.5800	10.7100	+0.187%	1,274,413	+73.109%
2025-04-30	10.5600	10.780000	10.5000	10.6900	+0.094%	1,741,653	+73.433%
2025-04-29	10.4500	10.690000	10.4500	10.6800	+1.811%	982,455	+73.596%
2025-04-28	10.4600	10.540000	10.3500	10.4900	-0.944%	970,954	+76.740%
2025-04-25	10.4000	10.650000	10.2550	10.5900	+1.437%	1,442,229	+75.071%
2025-04-24	10.3900	10.450000	10.2000	10.4400	+1.655%	1,280,195	+77.586%
2025-04-23	10.1350	10.420000	9.9400	10.2700	+3.009%	2,180,524	+80.526%
2025-04-22	10.2000	10.250000	9.9100	9.9700	-0.895%	1,257,458	+85.958%
2025-04-21	10.3500	10.358500	10.0350	10.0600	-3.455%	1,139,044	+84.294%
2025-04-17	10.1100	10.450000	10.1100	10.4200	+3.373%	1,501,403	+77.927%
2025-04-16	9.9500	10.140000	9.8800	10.0800	+2.024%	1,573,247	+83.929%
2025-04-15	10.2000	10.280000	9.8600	9.8800	-3.042%	1,594,232	+87.652%
2025-04-14	10.5700	10.640000	10.1750	10.1900	-3.868%	2,001,441	+81.943%
2025-04-11	10.2200	10.635000	10.2000	10.6000	+7.724%	2,795,692	+74.906%
2025-04-10	10.0400	10.100000	9.7150	9.8400	-2.574%	2,891,552	+88.415%
2025-04-09	9.6500	10.392700	9.5000	10.1000	+4.124%	3,691,022	+83.564%
2025-04-08	10.1700	10.310000	9.6050	9.7000	-4.902%	2,676,667	+91.134%
2025-04-07	9.6100	10.275000	9.4700	10.2000	+7.937%	3,611,429	+81.765%
2025-04-04	9.4000	9.485000	8.9950	9.4500	-5.500%	4,530,711	+96.190%
2025-04-03	10.0600	10.310000	9.9000	10.0000	-3.568%	2,681,936	+85.400%
2025-04-02	10.4900	10.540000	10.2400	10.3700	-1.799%	2,955,765	+78.785%
2025-04-01	10.5800	10.730000	10.5200	10.5600	+0.571%	1,582,730	+75.568%
2025-03-31	10.6000	10.660000	10.4350	10.5000	-1.961%	2,093,124	+76.571%
2025-03-28	10.5500	10.810000	10.5256	10.7100	+1.709%	1,042,319	+73.109%
2025-03-27	10.8100	10.840000	10.5200	10.5300	-3.217%	1,862,879	+76.068%
2025-03-26	10.9500	10.950000	10.6900	10.8800	+0.092%	1,392,378	+70.404%
2025-03-25	10.9900	11.090000	10.8100	10.8700	-0.275%	1,645,656	+70.561%
2025-03-24	10.7400	10.925000	10.7200	10.9000	+2.156%	1,258,329	+70.092%
2025-03-21	11.0200	11.020000	10.6450	10.6700	-4.133%	2,915,296	+73.758%
2025-03-20	10.8900	11.190000	10.8350	11.1300	+0.633%	1,791,770	+66.577%
2025-03-19	10.7800	11.135000	10.7800	11.0600	+4.045%	1,842,303	+67.631%
2025-03-18	10.7100	10.740000	10.5000	10.6300	-0.375%	1,062,612	+74.412%
2025-03-17	10.5900	10.835000	10.5700	10.6700	+1.426%	1,515,329	+73.758%
2025-03-14	10.3200	10.530000	10.2300	10.5200	+2.235%	1,103,840	+76.236%
2025-03-13	10.2700	10.480000	10.2429	10.2900	+0.292%	1,116,554	+80.175%
2025-03-12	10.2200	10.380000	10.1700	10.2600	+0.588%	854,600	+80.702%
2025-03-11	10.4700	10.505000	10.0800	10.2000	-0.293%	1,299,646	+81.765%
2025-03-10	10.5200	10.520000	10.1500	10.2300	-4.837%	2,007,424	+81.232%
2025-03-07	10.6000	10.847033	10.5600	10.7500	+1.415%	1,783,953	+72.465%
2025-03-06	10.5500	10.620000	10.4400	10.6000	+2.415%	1,164,223	+74.906%
2025-03-05	10.5200	10.640000	10.3150	10.3500	-1.616%	1,470,308	+79.130%
2025-03-04	10.2200	10.625000	10.0700	10.5200	+1.057%	1,915,100	+76.236%
2025-03-03	10.5200	10.795000	10.2650	10.4100	+0.677%	2,660,058	+78.098%
2025-02-28	10.1800	10.540000	10.1700	10.3400	+1.472%	1,152,268	+79.304%
2025-02-27	10.5600	10.630000	10.1900	10.1900	-4.409%	2,143,621	+81.943%
2025-02-26	10.6000	10.715000	10.5500	10.6600	+0.756%	1,259,014	+73.921%
2025-02-25	10.7300	10.850000	10.5800	10.5800	-1.398%	1,532,195	+75.236%
2025-02-24	10.7700	10.840000	10.6500	10.7300	-1.015%	2,506,857	+72.787%
2025-02-21	11.0000	11.070000	10.8000	10.8400	-1.095%	1,167,892	+71.033%
2025-02-20	10.9700	11.045000	10.8100	10.9600	-1.083%	1,885,245	+69.161%
2025-02-19	11.0400	11.275000	10.9800	11.0800	+0.453%	1,476,509	+67.329%
2025-02-18	11.0100	11.245000	10.9500	11.0300	-1.430%	1,562,337	+68.087%
2025-02-14	11.5500	11.680000	11.1300	11.1900	+0.720%	2,109,536	+65.684%
2025-02-13	11.2800	11.405000	11.0500	11.1100	-1.244%	1,715,718	+66.877%
2025-02-12	11.2200	11.465000	11.1650	11.2500	+1.626%	2,680,733	+64.800%
2025-02-11	11.3400	11.340000	11.0300	11.0700	-2.035%	1,366,602	+67.480%
2025-02-10	11.3800	11.500000	11.0200	11.3000	-0.528%	1,536,756	+64.071%
2025-02-07	11.5300	11.645000	11.2800	11.3600	-1.303%	1,711,489	+63.204%

.dark-mode .VT9ByC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VT9ByC{ color: #333333; background-color: white; border: 2px solid #333333; }DHTDHT HOLDINGS, INC.stock NYSE

DHT
DHT HOLDINGS, INC.
stock NYSE