DHT Holdings, Inc. (DHT)

19.53
-0.07 (-0.36%)
NYSE· Last Trade: Sep 1st, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DHT Holdings, Inc. (DHT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202619.8419.9419.4119.602,341,30119.60
8/28/202619.4219.8619.4019.661,973,08019.66
8/27/202618.7719.5718.7719.353,160,36519.35
8/26/202619.0419.0918.2518.324,953,50618.32
8/25/202619.6219.7919.1119.173,538,08619.17
8/24/202619.6319.8619.4319.722,744,80419.72
8/21/202620.0020.6219.7219.824,952,83819.82
8/20/202619.8020.0319.5419.803,876,78619.80
8/19/202619.5620.0819.3619.994,040,98319.99
8/18/202618.9419.3918.8019.312,722,87919.31
8/17/202618.4218.9118.2718.903,507,77818.90
8/14/202619.3919.7119.2319.523,314,01618.30
8/13/202618.8119.4218.8119.202,972,67618.00
8/12/202618.1518.8718.1518.724,176,81917.55
8/11/202618.3218.4017.7618.203,179,64717.06
8/10/202618.7618.8618.2918.332,443,89017.18
8/07/202618.3818.8318.1318.763,122,38217.59
8/06/202618.4818.8018.1118.353,686,13517.20
8/05/202618.2518.4917.7717.874,301,64316.75
8/04/202618.5318.5517.9518.143,396,95517.01
8/03/202618.8419.0018.1618.532,577,76217.37
7/31/202618.7718.9918.5218.572,457,08617.41
7/30/202618.4118.6618.1018.552,652,35217.39
7/29/202618.7418.8618.3818.552,584,05217.39
7/28/202618.4418.8118.2818.592,930,55817.43
7/27/202618.0918.4717.9218.292,457,99817.15
7/24/202618.7018.8718.3418.451,680,94117.30
7/23/202618.2718.5918.2018.411,746,14417.26
7/22/202618.5018.5818.1118.132,235,25717.00
7/21/202618.0618.6317.8118.471,925,84817.32
7/20/202617.7318.2117.7317.892,621,52116.77
7/17/202617.4717.7317.0917.412,530,72216.32
7/16/202617.8318.2917.7517.842,463,34616.73
7/15/202618.2518.2817.6318.012,455,26816.88
7/14/202617.7218.5917.7218.183,478,44317.04
7/13/202618.0118.1417.2917.313,415,09716.23
7/10/202617.0117.7717.0117.762,332,73616.65
7/09/202617.5417.6416.5616.934,025,86115.87
7/08/202617.3817.7717.1817.722,808,26516.61
7/07/202617.0017.4916.9517.294,191,74216.21
7/06/202617.0917.8716.9617.152,897,32816.08
7/02/202617.0817.4116.9817.182,802,10816.11
7/01/202616.4016.7316.3416.532,676,65715.50
6/30/202617.1017.1116.4116.534,523,63815.50
6/29/202617.6117.9517.0217.084,784,47616.01
6/26/202617.8818.4317.2917.659,984,45316.55
6/25/202619.3919.6417.9818.084,926,31216.95
6/24/202620.0720.1919.3119.392,985,00918.18
6/23/202619.4720.0919.4519.962,847,92018.71
6/22/202618.8519.8918.7819.777,640,00418.53
6/18/202617.9618.9017.7018.894,726,28717.71
6/17/202618.3518.5718.0718.112,388,93316.98
6/16/202618.5018.6917.9018.414,786,18917.26
6/15/202617.5718.5017.2818.487,852,91717.32
6/12/202616.6817.5916.6317.572,334,48716.47
6/11/202616.9417.0916.5716.651,882,97215.61
6/10/202616.7016.9516.4816.601,971,83515.56
6/09/202616.4716.7316.4516.721,877,06115.68
6/08/202616.6716.8616.2916.441,729,36915.41
6/05/202616.2716.7616.1616.652,273,51315.61
6/04/202616.5116.6416.1616.241,796,23715.22
6/03/202616.3616.7516.3616.391,812,24915.37
6/02/202616.6216.6916.2016.462,233,85415.43
6/01/202616.2016.7915.9816.653,511,60715.61