Get the Stockscreener App
11.63
1.19%
-0.14
After Hours:
11.63
Overview
News
Price History
Option Chain
Why DHT Down?
Discussions
Forecast
Stock Split
Dividend History
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 May 03, 2024, is $11.63.
- DHT Holdings Inc all-time high stock price is $12.13, occurred on March 09, 2023.
- 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 255.66% to $11.63 now.
- The 52-week high stock price for DHT is $11.96, representing a 2.79% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for DHT is $7.60, indicating a -34.65% decrease from the current share price, occurred on June 06, 2023.
- The closing price of DHT Holdings Inc (DHT) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $11.81 | $11.53 | $0.28 | 1,670,316.0 | -1.19% |
| May 02, 2024 | $11.78 | $11.38 | $0.40 | 1,442,807.0 | +3.34% |
| May 01, 2024 | $11.50 | $11.30 | $0.199 | 1,279,368.0 | -0.26% |
| Apr 30, 2024 | $11.56 | $11.35 | $0.21 | 1,138,589.0 | -0.70% |
| Apr 29, 2024 | $11.56 | $11.43 | $0.1299 | 969,793.0 | -0.09% |
| Apr 26, 2024 | $11.58 | $11.41 | $0.17 | 1,496,795.0 | +0.26% |
| Apr 25, 2024 | $11.48 | $11.20 | $0.28 | 984,814.0 | +1.77% |
| Apr 24, 2024 | $11.37 | $11.23 | $0.14 | 988,912.0 | -0.44% |
| Apr 23, 2024 | $11.37 | $11.08 | $0.29 | 1,180,671.0 | +1.25% |
| Apr 22, 2024 | $11.30 | $11.03 | $0.27 | 970,109.0 | -0.62% |
| Apr 19, 2024 | $11.29 | $11.04 | $0.26 | 1,235,810.0 | +1.81% |
| Apr 18, 2024 | $11.29 | $11.02 | $0.275 | 994,907.0 | -1.95% |
| Apr 17, 2024 | $11.41 | $11.23 | $0.18 | 976,561.0 | +0.27% |
| Apr 16, 2024 | $11.29 | $11.02 | $0.27 | 1,106,838.0 | -0.35% |
| Apr 15, 2024 | $11.56 | $11.23 | $0.33 | 811,503.0 | -0.70% |
| Apr 12, 2024 | $11.71 | $11.33 | $0.3788 | 1,998,250.0 | -1.64% |
| Apr 11, 2024 | $11.75 | $11.53 | $0.22 | 1,270,893.0 | +1.49% |
| Apr 10, 2024 | $11.54 | $11.28 | $0.26 | 1,940,939.0 | +0.18% |
| Apr 09, 2024 | $11.74 | $11.31 | $0.43 | 1,179,803.0 | -1.22% |
| Apr 08, 2024 | $11.66 | $11.41 | $0.245 | 694,087.0 | -1.12% |
| Apr 05, 2024 | $11.92 | $11.64 | $0.28 | 947,498.0 | -1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.81 | $11.30 | $0.509 | 6,062,807.0 | +1.84% |
| 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% |
DHT Holdings Inc Stock (DHT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.41 | $8.67 | $1.74 | 43,233,619.0 | -12.34% |
| Nov, 2022 | $10.64 | $9.02 | $1.62 | 52,162,973.0 | +13.69% |
| Oct, 2022 | $9.15 | $6.96 | $2.19 | 53,764,721.0 | +17.86% |
| Sep, 2022 | $9.31 | $7.51 | $1.80 | 62,492,098.0 | -3.20% |
| Aug, 2022 | $8.19 | $6.62 | $1.57 | 55,059,577.0 | +18.87% |
| Jul, 2022 | $6.96 | $5.55 | $1.41 | 41,017,833.0 | +7.18% |
| Jun, 2022 | $6.45 | $5.34 | $1.11 | 59,501,885.0 | +2.85% |
| May, 2022 | $6.22 | $4.98 | $1.24 | 55,937,452.0 | +6.05% |
| Apr, 2022 | $6.67 | $5.43 | $1.24 | 54,033,854.0 | -3.10% |
| Mar, 2022 | $6.50 | $5.14 | $1.36 | 63,439,103.0 | -7.79% |
| Feb, 2022 | $6.42 | $4.81 | $1.60 | 49,028,922.0 | +28.89% |
| Jan, 2022 | $5.68 | $4.55 | $1.13 | 36,559,611.0 | -5.97% |
0.60%
3.32%
Cap:
|
Volume (24h):