9.45
price down icon5.50%   -0.55
 
loading

Dht Holdings Inc Stock (DHT) Price History

The historical daily chart and data for Dht Holdings Inc stock (DHT), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $9.45.
  • Dht Holdings Inc all-time high stock price is $12.80, occurred on May 20, 2024.
  • The lowest Dht Holdings Inc stock price recorded was $3.27 on February 06, 2018. Since then, Dht Holdings Inc's stock price has risen over 188.99% to $9.45 now.
  • The 52-week high stock price for DHT is $12.80, representing a 35.45% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for DHT is $8.6701, indicating a -8.25% decrease from the current share price, occurred on December 17, 2024.
  • The closing price of Dht Holdings Inc (DHT) stock in the beginning of 2024 was $5.39. The stock closed the year at $8.88, a gain of over 64.75% for the year.
The table below shows more information about DHT historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $9.48 $8.99 $0.49 4,530,292.0 -5.50%
Apr 03, 2025 $10.31 $9.90 $0.41 2,681,632.0 -3.57%
Apr 02, 2025 $10.54 $10.24 $0.30 2,955,309.0 -1.80%
Apr 01, 2025 $10.73 $10.52 $0.21 1,582,654.0 +0.57%
Mar 31, 2025 $10.66 $10.44 $0.225 2,092,881.0 -1.96%
Mar 28, 2025 $10.81 $10.53 $0.2844 1,042,169.0 +1.71%
Mar 27, 2025 $10.84 $10.52 $0.32 1,833,147.0 -3.22%
Mar 26, 2025 $10.95 $10.69 $0.26 1,391,531.0 +0.09%
Mar 25, 2025 $11.09 $10.81 $0.28 1,645,639.0 -0.28%
Mar 24, 2025 $10.93 $10.72 $0.205 1,257,627.0 +2.16%
Mar 21, 2025 $11.02 $10.64 $0.375 2,915,276.0 -4.13%
Mar 20, 2025 $11.19 $10.84 $0.355 1,791,242.0 +0.63%
Mar 19, 2025 $11.13 $10.78 $0.355 1,842,120.0 +4.05%
Mar 18, 2025 $10.74 $10.50 $0.24 1,062,581.0 -0.37%
Mar 17, 2025 $10.84 $10.57 $0.265 1,515,157.0 +1.43%
Mar 14, 2025 $10.53 $10.23 $0.30 1,103,822.0 +2.24%
Mar 13, 2025 $10.48 $10.24 $0.2371 1,116,419.0 +0.29%
Mar 12, 2025 $10.38 $10.17 $0.21 854,592.0 +0.59%
Mar 11, 2025 $10.51 $10.08 $0.425 1,299,528.0 -0.29%
Mar 10, 2025 $10.52 $10.15 $0.37 2,006,696.0 -4.84%
Mar 07, 2025 $10.85 $10.56 $0.287 1,783,881.0 +1.42%
Mar 06, 2025 $10.62 $10.44 $0.18 1,164,215.0 +2.42%

Dht Holdings Inc Stock (DHT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dht Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dht Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dht Holdings Inc Stock (DHT) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.73 $8.99 $1.74 16,280,179.0 -10.00%
Mar, 2025 $11.19 $10.08 $1.11 32,551,478.0 +1.55%
Feb, 2025 $12.32 $10.17 $2.15 37,482,308.0 -8.66%
Jan, 2025 $11.59 $9.29 $2.30 42,446,310.0 +21.85%

Dht Holdings Inc Stock (DHT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.00 $8.67 $1.33 36,112,848.0 -2.55%
Nov, 2024 $11.05 $9.31 $1.74 29,689,018.0 -8.72%
Oct, 2024 $12.12 $10.14 $1.97 34,756,612.0 -6.44%
Sep, 2024 $11.38 $10.14 $1.23 39,013,460.0 +1.85%
Aug, 2024 $11.73 $10.43 $1.30 46,832,717.0 -7.83%
Jul, 2024 $12.08 $10.67 $1.41 41,424,932.0 +1.56%
Jun, 2024 $12.19 $11.09 $1.10 30,492,128.0 -4.38%
May, 2024 $12.80 $11.30 $1.50 37,579,871.0 +5.95%
Apr, 2024 $11.96 $11.02 $0.935 27,063,980.0 -0.70%
Mar, 2024 $11.54 $10.71 $0.835 33,906,540.0 +6.28%
Feb, 2024 $11.90 $10.20 $1.70 39,248,038.0 -2.70%
Jan, 2024 $11.36 $9.84 $1.52 46,950,239.0 +13.35%

Dht Holdings Inc Stock (DHT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.59 $9.28 $1.31 41,771,874.0 -1.51%
Nov, 2023 $11.50 $9.54 $1.96 48,038,120.0 -10.43%
Oct, 2023 $11.41 $9.40 $2.01 70,445,686.0 +7.96%
Sep, 2023 $10.37 $8.60 $1.77 51,186,543.0 +11.35%
Aug, 2023 $10.20 $9.12 $1.08 55,715,180.0 -6.09%
Jul, 2023 $10.02 $8.31 $1.71 37,079,273.0 +15.47%
Jun, 2023 $9.00 $7.60 $1.40 54,006,049.0 +10.92%
May, 2023 $9.55 $7.30 $2.25 54,959,208.0 -18.97%
Apr, 2023 $10.65 $9.23 $1.42 44,825,663.0 -12.21%
Mar, 2023 $12.13 $10.27 $1.86 46,211,410.0 -6.57%
Feb, 2023 $11.69 $8.43 $3.26 62,451,325.0 +35.01%
Jan, 2023 $9.01 $8.04 $0.965 46,138,926.0 -3.49%
$161.19
price down icon 10.81%
oil_gas_midstream LNG
$197.25
price down icon 10.37%
oil_gas_midstream TRP
$45.94
price down icon 5.71%
$48.48
price down icon 7.07%
oil_gas_midstream OKE
$80.86
price down icon 12.77%
oil_gas_midstream ET
$16.16
price down icon 8.86%
Cap:     |  Volume (24h):