DHT Holdings Inc New (DHT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.94380017841 | 11.21 | 12.08 | 11.09 | 1993186 | 11.69467516 | CS |
| 4 | -0.29 | -2.45139475909 | 11.83 | 12.08 | 10.67 | 2062077 | 11.22950274 | CS |
| 12 | -0.24 | -2.03735144312 | 11.78 | 12.8 | 10.67 | 1821232 | 11.68393278 | CS |
| 26 | 0.69 | 6.35944700461 | 10.85 | 12.8 | 10.2 | 1721005 | 11.42440549 | CS |
| 52 | 2.34 | 25.4347826087 | 9.2 | 12.8 | 8.595 | 2123570 | 10.63184027 | CS |
| 156 | 5.73 | 98.6230636833 | 5.81 | 12.8 | 4.55 | 2271604 | 8.4700575 | CS |
| 260 | 5.63 | 95.2622673435 | 5.91 | 12.8 | 4.52 | 2617087 | 7.39272202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 11.54 | 0.21 | 1.85 | 11.4 | 11.57 | 11.25 | 1545569 |
| 1721947200 | 11.33 | -0.27 | -2.33 | 11.64 | 11.64 | 11.325 | 1935451 |
| 1721860800 | 11.6 | -0.45 | -3.73 | 11.96 | 11.97 | 11.59 | 2334396 |
| 1721774400 | 12.05 | 0.03 | 0.25 | 11.88 | 12.08 | 11.77 | 2197364 |
| 1721688000 | 12.02 | 0.78 | 6.94 | 11.31 | 12.03 | 11.29 | 2945621 |
| 1721428800 | 11.24 | 0.07 | 0.63 | 11.2 | 11.26 | 11.09 | 1378359 |
| 1721342400 | 11.17 | 0.03 | 0.27 | 11.16 | 11.18 | 10.995 | 1937417 |
| 1721256000 | 11.14 | 0.05 | 0.45 | 11.1 | 11.18 | 10.945 | 1947354 |
| 1721169600 | 11.09 | 0.08 | 0.73 | 11.05 | 11.125 | 10.985 | 1049404 |
| 1721083200 | 11.01 | 0.1 | 0.92 | 10.98 | 11.175 | 10.96 | 1247088 |
| 1720824000 | 10.91 | 0.07 | 0.65 | 10.87 | 11 | 10.85 | 1993028 |
| 1720737600 | 10.84 | 0 | 0.00 | 10.84 | 10.87 | 10.725 | 1968680 |
| 1720651200 | 10.84 | 0.07 | 0.65 | 10.81 | 10.87 | 10.755 | 1807473 |
| 1720564800 | 10.77 | 0 | 0.00 | 10.8 | 10.835 | 10.745 | 2417597 |
| 1720478400 | 10.77 | -0.18 | -1.64 | 10.86 | 10.93 | 10.67 | 3527701 |
| 1720219200 | 10.95 | -0.45 | -3.95 | 11.33 | 11.35 | 10.85 | 3464207 |
| 1720040640 | 11.4 | 0.04 | 0.35 | 11.42 | 11.57 | 11.37 | 799260 |
| 1719960000 | 11.36 | -0.04 | -0.35 | 11.41 | 11.46 | 11.15 | 2166904 |
| 1719873600 | 11.4 | -0.42 | -3.55 | 11.54 | 11.54 | 11.26 | 1446188 |
| 1719614400 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1719528000 | 11.82 | -0.07 | -0.59 | 11.9 | 11.905 | 11.7 | 1195819 |
| 1719441600 | 11.89 | 0.22 | 1.89 | 11.67 | 11.93 | 11.65 | 3220732 |
| 1719355200 | 11.67 | -0.03 | -0.26 | 11.69 | 11.78 | 11.56 | 1986302 |
| 1719268800 | 11.7 | 0.02 | 0.17 | 11.74 | 11.8 | 11.66 | 1238474 |
| 1719009600 | 11.68 | 0.04 | 0.34 | 11.76 | 11.8599 | 11.6 | 1765141 |
| 1718923200 | 11.64 | 0.27 | 2.37 | 11.42 | 11.93 | 11.395 | 2017603 |
| 1718750400 | 11.37 | 0.17 | 1.52 | 11.24 | 11.41 | 11.22 | 1188949 |
| 1718664000 | 11.2 | -0.01 | -0.09 | 11.19 | 11.3 | 11.09 | 1113911 |
| 1718404800 | 11.21 | -0.15 | -1.32 | 11.27 | 11.36 | 11.14 | 1312014 |
| 1718318400 | 11.36 | -0.4 | -3.40 | 11.7 | 11.72 | 11.265 | 2012667 |
| 1718232000 | 11.76 | 0.19 | 1.64 | 11.68 | 11.87 | 11.58 | 1232846 |
| 1718145600 | 11.57 | -0.16 | -1.36 | 11.49 | 11.67 | 11.46 | 1578794 |
| 1718059200 | 11.73 | 0.15 | 1.30 | 11.6 | 11.78 | 11.58 | 879993 |
| 1717800000 | 11.58 | -0.18 | -1.53 | 11.71 | 11.72 | 11.53 | 1047973 |
| 1717713600 | 11.76 | -0.09 | -0.76 | 11.81 | 11.865 | 11.65 | 1209438 |
| 1717627200 | 11.85 | 0.17 | 1.46 | 11.7 | 11.89 | 11.695 | 1278582 |
| 1717540800 | 11.68 | -0.32 | -2.67 | 11.88 | 11.99 | 11.64 | 2178200 |
| 1717454400 | 12 | -0.1 | -0.83 | 12.16 | 12.19 | 11.93 | 1622730 |
| 1717195200 | 12.1 | -0.11 | -0.90 | 12.28 | 12.31 | 12.08 | 1529943 |
| 1717108800 | 12.21 | 0.2 | 1.67 | 12 | 12.21 | 11.97 | 1740494 |
| 1717022400 | 12.01 | -0.18 | -1.48 | 12.15 | 12.17 | 11.94 | 1611743 |
| 1716936000 | 12.19 | -0.02 | -0.16 | 12.29 | 12.31 | 12.05 | 723042 |
| 1716590400 | 12.21 | 0.08 | 0.66 | 12.25 | 12.32 | 12.17 | 1215946 |
| 1716504000 | 12.13 | -0.25 | -2.02 | 12.25 | 12.295 | 12.04 | 1526230 |
| 1716417600 | 12.38 | -0.33 | -2.60 | 12.63 | 12.64 | 12.265 | 1897271 |
| 1716331200 | 12.71 | 0.1 | 0.79 | 12.68 | 12.79 | 12.66 | 1520462 |
| 1716244800 | 12.61 | 0.12 | 0.96 | 12.54 | 12.8 | 12.54 | 2143475 |
| 1715985600 | 12.49 | -0.15 | -1.19 | 12.67 | 12.67 | 12.405 | 1411913 |
| 1715899200 | 12.64 | 0.36 | 2.93 | 12.32 | 12.67 | 12.32 | 2876225 |
| 1715812800 | 12.28 | 0.06 | 0.49 | 11.96 | 12.45 | 11.88 | 3440112 |
| 1715726400 | 12.22 | 0.07 | 0.58 | 12.15 | 12.23 | 12.08 | 1901582 |
| 1715640000 | 12.15 | 0.05 | 0.41 | 12.29 | 12.34 | 12.12 | 1783822 |
| 1715380800 | 12.1 | 0 | 0.00 | 12.36 | 12.39 | 12.06 | 1623857 |
| 1715294400 | 12.1 | 0.04 | 0.33 | 12.04 | 12.265 | 12.04 | 2372025 |
| 1715208000 | 12.06 | 0.42 | 3.61 | 11.63 | 12.08 | 11.55 | 2265000 |
| 1715121600 | 11.64 | 0.02 | 0.17 | 11.56 | 11.685 | 11.475 | 1228658 |
| 1715035200 | 11.62 | -0.01 | -0.09 | 11.7 | 11.8 | 11.555 | 2200455 |
| 1714776000 | 11.63 | -0.14 | -1.19 | 11.78 | 11.81 | 11.53 | 1682476 |
| 1714689600 | 11.77 | 0.38 | 3.34 | 11.43 | 11.78 | 11.38 | 1467160 |
| 1714603200 | 11.39 | -0.03 | -0.26 | 11.45 | 11.5 | 11.301 | 1303614 |
| 1714516800 | 11.42 | -0.08 | -0.70 | 11.47 | 11.56 | 11.35 | 1179057 |
| 1714430400 | 11.5 | -0.01 | -0.09 | 11.51 | 11.56 | 11.4301 | 997979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
