DHT Holdings Inc (DHT) Historical Stock Data

9.90 ↑0.17 (1.80%)
As of November 29, 2022, 12:52pm EST.

Historical Data

In the past 30 trading days, DHT is up 0.40% a day on average. There have been 18 days where DHT Holdings Inc closed green and 12 days where DHT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2810.109.72↓$0.38 (-3.76%)9.6810.102.62M
2022-11-259.9710.24↑$0.27 (2.71%)9.6510.281.11M
2022-11-2310.2710.14↓$0.13 (-1.27%)10.0210.542.84M
2022-11-2210.6010.25↓$0.35 (-3.30%)10.1810.642.42M
2022-11-2110.4510.58↑$0.13 (1.24%)10.2210.582.53M
2022-11-1810.2810.46↑$0.18 (1.75%)10.1710.512.83M
2022-11-179.8210.35↑$0.53 (5.40%)9.7410.362.84M
2022-11-1610.179.94↓$0.23 (-2.26%)9.9010.211.64M
2022-11-159.8110.11↑$0.30 (3.06%)9.6610.152.51M
2022-11-149.609.67↑$0.07 (0.73%)9.569.821.85M
2022-11-119.799.59↓$0.20 (-2.04%)9.479.912.04M
2022-11-109.699.68↓$0.01 (-0.10%)9.419.722.03M
2022-11-099.809.52↓$0.28 (-2.86%)9.4210.013.96M
2022-11-089.299.88↑$0.60 (6.41%)9.2910.145.84M
2022-11-079.469.31↓$0.15 (-1.59%)9.249.492.28M
2022-11-049.309.45↑$0.15 (1.61%)9.209.462.05M
2022-11-039.099.22↑$0.13 (1.43%)9.069.331.49M
2022-11-029.129.06↓$0.06 (-0.66%)9.059.281.53M
2022-11-019.099.11↑$0.02 (0.22%)9.029.251.75M
2022-10-318.858.91↑$0.06 (0.68%)8.728.931.10M
2022-10-288.888.86↓$0.02 (-0.23%)8.728.931.80M
2022-10-279.068.81↓$0.25 (-2.76%)8.809.101.71M
2022-10-268.978.96↓$0.01 (-0.11%)8.959.161.90M
2022-10-258.848.89↑$0.05 (0.57%)8.748.961.98M
2022-10-248.808.87↑$0.07 (0.80%)8.588.913.06M
2022-10-218.698.76↑$0.07 (0.81%)8.508.761.87M
2022-10-208.678.69↑$0.02 (0.23%)8.558.802.45M
2022-10-198.448.68↑$0.24 (2.84%)8.378.753.82M
2022-10-188.318.50↑$0.19 (2.29%)8.218.502.48M
2022-10-178.258.27↑$0.02 (0.24%)8.088.362.79M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$DHT Price target here?

0 Like Report
ufcandstocks41

$DHT breaking out of this wedge sooner than later

0 Like Report