DHT Holdings Inc New (DHT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 4.36363636364 | 11 | 11.5 | 10.47 | 1929902 | 10.96206829 | CS |
| 4 | 2 | 21.0970464135 | 9.48 | 11.5 | 9.29 | 2141982 | 10.6381637 | CS |
| 12 | 0.87 | 8.19981149859 | 10.61 | 11.5 | 8.6701 | 1820141 | 10.04019884 | CS |
| 26 | -0.13 | -1.11972437554 | 11.61 | 12.12 | 8.6701 | 1842637 | 10.58235591 | CS |
| 52 | 0.53 | 4.8401826484 | 10.95 | 12.8 | 8.6701 | 1779123 | 10.99312482 | CS |
| 156 | 6.66 | 138.174273859 | 4.82 | 12.8 | 4.725 | 2273965 | 9.13860375 | CS |
| 260 | 5.32 | 86.3636363636 | 6.16 | 12.8 | 4.52 | 2572391 | 7.65117951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.17 | 0.13 | 1.18 | 11.05 | 11.25 | 10.95 | 2085541 |
| 1738107600 | 11.04 | 0.19 | 1.75 | 11 | 11.088 | 10.86 | 1601911 |
| 1738021200 | 10.85 | 0.05 | 0.46 | 10.82 | 10.99 | 10.66 | 1899890 |
| 1737762000 | 10.8 | 0.1 | 0.93 | 11 | 11 | 10.47 | 2132264 |
| 1737675600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1737589200 | 10.7 | 0.39 | 3.78 | 10.32 | 10.8005 | 10.29 | 3375463 |
| 1737502800 | 10.31 | -0.45 | -4.18 | 10.65 | 10.68 | 10.29 | 2778366 |
| 1737157200 | 10.76 | -0.14 | -1.28 | 10.68 | 10.965 | 10.57 | 1610223 |
| 1737070800 | 10.9 | -0.49 | -4.30 | 11.18 | 11.225 | 10.88 | 1852785 |
| 1736984400 | 11.39 | 0.21 | 1.88 | 11.24 | 11.41 | 10.99 | 2524899 |
| 1736898000 | 11.18 | 0.09 | 0.81 | 10.85 | 11.2 | 10.79 | 2279392 |
| 1736811600 | 11.09 | 0.38 | 3.55 | 11 | 11.26 | 10.81 | 3003322 |
| 1736552400 | 10.71 | 0.66 | 6.57 | 10.5 | 10.88 | 10.5 | 2775483 |
| 1736379600 | 10.05 | 0.04 | 0.40 | 9.76 | 10.14 | 9.76 | 1580013 |
| 1736293200 | 10.01 | 0.68 | 7.29 | 9.8 | 10.27 | 9.8 | 3330390 |
| 1736206800 | 9.33 | -0.02 | -0.21 | 9.4 | 9.6 | 9.2899999 | 1050805 |
| 1735947600 | 9.35 | -0.29 | -3.01 | 9.65 | 9.67 | 9.34 | 853013 |
| 1735861200 | 9.64 | 0.35 | 3.77 | 9.46 | 9.71 | 9.42 | 1895701 |
| 1735688400 | 9.2899999 | 0.11 | 1.20 | 9.18 | 9.3791 | 9.1649999 | 801619 |
| 1735602000 | 9.18 | -0.06 | -0.65 | 9.22 | 9.2373999 | 9.06 | 1018325 |
| 1735342800 | 9.24 | -0.08 | -0.86 | 9.33 | 9.335 | 9.155 | 1732024 |
| 1735256400 | 9.32 | -0.13 | -1.38 | 9.38 | 9.4083 | 9.2501 | 691207 |
| 1735077840 | 9.45 | 0.17 | 1.83 | 9.36 | 9.485 | 9.23 | 666027 |
| 1734997200 | 9.28 | 0.33 | 3.69 | 8.93 | 9.32 | 8.925 | 1172351 |
| 1734738000 | 8.95 | 0.06 | 0.67 | 8.85 | 9.065 | 8.7601 | 2031390 |
| 1734651600 | 8.89 | -0.1 | -1.11 | 9 | 9.0637 | 8.815 | 1578811 |
| 1734565200 | 8.99 | -0.01 | -0.11 | 9.03 | 9.19 | 8.95 | 2300010 |
| 1734478800 | 9 | 0.06 | 0.67 | 8.7899999 | 9.105 | 8.6701 | 2083976 |
| 1734392400 | 8.94 | -0.18 | -1.97 | 9 | 9.0546 | 8.88 | 1361746 |
| 1734133200 | 9.1199999 | 0.19 | 2.13 | 9.03 | 9.13 | 8.84 | 1467994 |
| 1734046800 | 8.93 | -0.16 | -1.76 | 8.91 | 8.93 | 8.69 | 2775820 |
| 1733960400 | 9.09 | -0.27 | -2.88 | 9.45 | 9.465 | 9.06 | 1908643 |
| 1733874000 | 9.36 | -0.16 | -1.68 | 9.5399999 | 9.635 | 9.34 | 2615556 |
| 1733787600 | 9.52 | 0.1 | 1.06 | 9.55 | 9.705 | 9.49 | 1495491 |
| 1733528400 | 9.42 | -0.17 | -1.77 | 9.6 | 9.625 | 9.26 | 1868817 |
| 1733442000 | 9.59 | -0.12 | -1.24 | 9.69 | 9.83 | 9.555 | 1640935 |
| 1733355600 | 9.71 | -0.19 | -1.92 | 9.7899999 | 9.8 | 9.58 | 2551671 |
| 1733269200 | 9.9 | 0.52 | 5.54 | 9.48 | 10 | 9.34 | 4088579 |
| 1733182800 | 9.38 | -0.04 | -0.42 | 9.33 | 9.445 | 9.23 | 2146778 |
| 1732917840 | 9.42 | -0.21 | -2.18 | 9.5399999 | 9.64 | 9.365 | 1674485 |
| 1732750800 | 9.63 | -0.13 | -1.33 | 9.48 | 9.72 | 9.31 | 2674015 |
| 1732664400 | 9.76 | -0.25 | -2.50 | 9.94 | 10.02 | 9.72 | 1821993 |
| 1732578000 | 10.01 | -0.22 | -2.15 | 10.21 | 10.21 | 9.935 | 1361587 |
| 1732318800 | 10.23 | -0.14 | -1.35 | 10.09 | 10.27 | 10.03 | 932860 |
| 1732232400 | 10.37 | -0.17 | -1.61 | 10.44 | 10.48 | 10.2113 | 1950269 |
| 1732146000 | 10.54 | -0.09 | -0.85 | 10.66 | 10.675 | 10.395 | 1517476 |
| 1732059600 | 10.63 | -0.11 | -1.02 | 10.77 | 10.78 | 10.61 | 1258634 |
| 1731973200 | 10.74 | 0.29 | 2.78 | 10.54 | 10.77 | 10.535 | 1366559 |
| 1731714000 | 10.45 | -0.35 | -3.24 | 10.82 | 10.85 | 10.415 | 1410920 |
| 1731627600 | 10.8 | 0.1 | 0.93 | 10.81 | 11.0458 | 10.675 | 1868292 |
| 1731541200 | 10.7 | 0.55 | 5.42 | 10.49 | 10.81 | 10.28 | 2510272 |
| 1731454800 | 10.15 | -0.16 | -1.55 | 10.25 | 10.26 | 10.05 | 1606586 |
| 1731368400 | 10.31 | -0.15 | -1.43 | 10.44 | 10.44 | 10.26 | 1143520 |
| 1731109200 | 10.46 | -0.12 | -1.13 | 10.55 | 10.61 | 10.365 | 1286483 |
| 1731022800 | 10.58 | 0.16 | 1.54 | 10.57 | 10.69 | 10.535 | 1050822 |
| 1730936400 | 10.42 | 0.39 | 3.89 | 10.06 | 10.46 | 9.9515 | 1876430 |
| 1730850000 | 10.03 | -0.08 | -0.79 | 10.15 | 10.2 | 9.97 | 1156670 |
| 1730763600 | 10.11 | -0.19 | -1.84 | 10.24 | 10.3 | 10.09 | 957665 |
| 1730500800 | 10.3 | -0.02 | -0.19 | 10.4 | 10.4 | 10.26 | 1040087 |
| 1730414400 | 10.32 | 0.03 | 0.29 | 10.28 | 10.435 | 10.145 | 2167972 |
| 1730328000 | 10.29 | -0.3 | -2.83 | 10.51 | 10.553 | 10.27 | 1574535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
