DHT Holdings, Inc. (NY:DHT)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	13.11	13.14	12.88	12.90	1,938,967	-0.13(-1.00%)
Nov 28, 2025	13.12	13.20	12.96	13.03	1,453,666	+0.01(+0.08%)
Nov 26, 2025	13.03	13.18	12.94	13.02	1,497,030	-0.01(-0.08%)
Nov 25, 2025	13.19	13.23	12.95	13.03	1,827,844	-0.29(-2.18%)
Nov 24, 2025	13.69	13.76	13.13	13.32	2,384,539	-0.41(-2.99%)
Nov 21, 2025	13.46	13.79	13.33	13.73	1,461,026	+0.40(+3.00%)
Nov 20, 2025	13.50	13.79	13.29	13.33	1,607,077	+0.02(+0.15%)
Nov 19, 2025	13.31	13.60	13.27	13.31	1,415,888	-0.32(-2.35%)
Nov 18, 2025	13.52	13.76	13.33	13.63	1,389,552	+0.05(+0.37%)
Nov 17, 2025	13.61	13.77	13.54	13.58	1,631,525	-0.09(-0.66%)
Nov 14, 2025	13.50	13.69	13.30	13.67	1,178,130	+0.08(+0.59%)
Nov 13, 2025	13.59	13.85	13.57	13.59	3,078,633	+0.00(+0.00%)
Nov 12, 2025	13.23	13.59	13.21	13.59	1,357,913	+0.23(+1.72%)
Nov 11, 2025	13.50	13.61	13.26	13.36	2,065,754	+0.00(+0.00%)
Nov 10, 2025	13.48	13.51	13.31	13.36	2,320,132	+0.02(+0.15%)
Nov 07, 2025	13.24	13.40	13.13	13.34	2,220,821	+0.11(+0.83%)
Nov 06, 2025	13.21	13.47	13.15	13.23	3,036,254	+0.00(+0.00%)
Nov 05, 2025	12.89	13.23	12.80	13.23	1,667,134	+0.37(+2.88%)
Nov 04, 2025	12.66	12.87	12.52	12.86	1,512,094	-0.18(-1.38%)
Nov 03, 2025	13.23	13.38	12.96	13.04	2,205,642	-0.24(-1.81%)
Oct 31, 2025	13.25	13.29	12.98	13.28	2,153,037	+0.18(+1.37%)
Oct 30, 2025	12.89	13.36	12.87	13.10	2,952,633	+0.05(+0.38%)
Oct 29, 2025	13.00	13.19	12.93	13.05	2,316,241	+0.15(+1.16%)
Oct 28, 2025	12.86	12.96	12.78	12.90	2,407,546	+0.17(+1.34%)
Oct 27, 2025	12.51	12.76	12.49	12.73	1,612,885	+0.23(+1.84%)
Oct 24, 2025	12.60	12.77	12.39	12.50	1,572,333	-0.12(-0.95%)
Oct 23, 2025	12.56	12.93	12.56	12.62	4,079,804	+0.37(+3.02%)
Oct 22, 2025	11.93	12.32	11.86	12.25	1,376,790	+0.33(+2.77%)
Oct 21, 2025	12.05	12.07	11.88	11.92	1,378,028	-0.24(-1.97%)
Oct 20, 2025	12.20	12.49	12.13	12.16	1,722,541	+0.05(+0.41%)
Oct 17, 2025	11.84	12.25	11.79	12.11	1,650,702	+0.23(+1.94%)
Oct 16, 2025	11.83	12.21	11.77	11.88	1,977,174	+0.22(+1.89%)
Oct 15, 2025	11.38	11.71	11.38	11.66	1,762,598	+0.46(+4.11%)
Oct 14, 2025	10.93	11.35	10.83	11.20	2,036,520	-0.18(-1.58%)
Oct 13, 2025	11.50	11.62	11.27	11.38	1,435,316	-0.03(-0.26%)
Oct 10, 2025	11.60	11.78	11.40	11.41	2,262,900	-0.34(-2.89%)
Oct 09, 2025	11.63	11.95	11.60	11.75	2,049,736	+0.28(+2.44%)
Oct 08, 2025	11.55	11.55	11.30	11.47	1,656,547	+0.02(+0.17%)
Oct 07, 2025	11.51	11.51	11.27	11.45	1,613,894	-0.17(-1.46%)
Oct 06, 2025	11.71	11.81	11.60	11.62	1,351,067	-0.23(-1.94%)
Oct 03, 2025	11.80	11.93	11.76	11.85	1,688,607	+0.11(+0.94%)
Oct 02, 2025	11.89	11.89	11.55	11.74	2,114,023	-0.11(-0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.