DHT Holdings Inc (DHT) Historical Stock Data
11.63 ↓0.14 (-1.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DHT is down -0.05% a day on average. There have been 12 days where DHT Holdings Inc closed green and 18 days where DHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.78 | 11.63 | ↓$0.15 (-1.27%) | 11.53 | 11.81 | 1.68M |
| 2024-05-02 | 11.43 | 11.77 | ↑$0.34 (2.97%) | 11.38 | 11.78 | 1.47M |
| 2024-05-01 | 11.45 | 11.39 | ↓$0.06 (-0.52%) | 11.30 | 11.50 | 1.30M |
| 2024-04-30 | 11.47 | 11.42 | ↓$0.05 (-0.44%) | 11.35 | 11.56 | 1.18M |
| 2024-04-29 | 11.51 | 11.50 | ↓$0.01 (-0.09%) | 11.43 | 11.56 | 1M |
| 2024-04-26 | 11.50 | 11.51 | ↑$0.01 (0.09%) | 11.41 | 11.58 | 1.51M |
| 2024-04-25 | 11.20 | 11.48 | ↑$0.28 (2.50%) | 11.20 | 11.48 | 1.02M |
| 2024-04-24 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.23 | 11.37 | 1.17M |
| 2024-04-23 | 11.12 | 11.33 | ↑$0.21 (1.89%) | 11.08 | 11.37 | 1.21M |
| 2024-04-22 | 11.22 | 11.19 | ↓$0.03 (-0.27%) | 11.03 | 11.30 | 1M |
| 2024-04-19 | 11.07 | 11.26 | ↑$0.19 (1.72%) | 11.04 | 11.30 | 1.29M |
| 2024-04-18 | 11.28 | 11.06 | ↓$0.22 (-1.95%) | 11.02 | 11.30 | 1.04M |
| 2024-04-17 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.23 | 11.41 | 1.01M |
| 2024-04-16 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.02 | 11.29 | 1.13M |
| 2024-04-15 | 11.39 | 11.29 | ↓$0.10 (-0.88%) | 11.23 | 11.56 | 812.06K |
| 2024-04-12 | 11.61 | 11.37 | ↓$0.24 (-2.07%) | 11.33 | 11.71 | 2M |
| 2024-04-11 | 11.67 | 11.56 | ↓$0.11 (-0.94%) | 11.53 | 11.75 | 1.27M |
| 2024-04-10 | 11.33 | 11.39 | ↑$0.06 (0.53%) | 11.28 | 11.54 | 1.94M |
| 2024-04-09 | 11.67 | 11.37 | ↓$0.30 (-2.57%) | 11.31 | 11.74 | 1.18M |
| 2024-04-08 | 11.63 | 11.51 | ↓$0.12 (-1.03%) | 11.42 | 11.66 | 796.77K |
| 2024-04-05 | 11.87 | 11.64 | ↓$0.23 (-1.94%) | 11.64 | 11.92 | 0.95M |
| 2024-04-04 | 11.83 | 11.81 | ↓$0.02 (-0.17%) | 11.80 | 11.96 | 1.17M |
| 2024-04-03 | 11.62 | 11.88 | ↑$0.26 (2.24%) | 11.62 | 11.90 | 1.44M |
| 2024-04-02 | 11.72 | 11.58 | ↓$0.14 (-1.19%) | 11.51 | 11.72 | 1.25M |
| 2024-04-01 | 11.56 | 11.76 | ↑$0.20 (1.73%) | 11.56 | 11.84 | 2.32M |
| 2024-03-28 | 11.43 | 11.50 | ↑$0.07 (0.61%) | 11.38 | 11.51 | 1.46M |
| 2024-03-27 | 11.30 | 11.42 | ↑$0.12 (1.06%) | 11.30 | 11.42 | 1.33M |
| 2024-03-26 | 11.36 | 11.34 | ↓$0.02 (-0.18%) | 11.31 | 11.54 | 1.26M |
| 2024-03-25 | 11.22 | 11.37 | ↑$0.15 (1.34%) | 11.18 | 11.48 | 1.40M |
| 2024-03-22 | 11.45 | 11.15 | ↓$0.30 (-2.62%) | 11.12 | 11.46 | 2.06M |
Create an account or log in to view more rows.
$DHT flow comin
$DHT let’s go!! Squeeze time
$DHT Puts or calls eod Monday
$DHT rocket fuel tanks are full. Gonna shoot to the stars
$DHT make it rain
let’s see some green
$DHT added
$DHT not good
$DHT I do it for the thrills!
$DHT Longs will be rewarded handsomely
$DHT getting this mare ready to run today