DHT Holdings Inc (D8EN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1379991 | 12.2207808443 | 9.3119999 | 10.5 | 9.0239999 | 2548 | 9.5641538 | DE |
| 4 | 1.589999 | 17.9458126411 | 8.86 | 10.5 | 8.3 | 2121 | 9.13476749 | DE |
| 12 | -0.065001 | -0.61817403709 | 10.515 | 10.675 | 8.2899999 | 2317 | 9.30843103 | DE |
| 26 | 0.404999 | 4.0318466899 | 10.045 | 11.095 | 8.2899999 | 2206 | 9.80510929 | DE |
| 52 | 0.594999 | 6.03753424658 | 9.855 | 11.93 | 8.2899999 | 2533 | 10.18017372 | DE |
| 156 | 1.789999 | 20.6697344111 | 8.66 | 11.93 | 8.055 | 2961 | 9.86954258 | DE |
| 260 | 1.789999 | 20.6697344111 | 8.66 | 11.93 | 8.055 | 2961 | 9.86954258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.435 | 0.44 | 4.35 | 9.9 | 10.5 | 9.9 | 4990 |
| 1736458020 | 10 | 0.23 | 2.33 | 9.826 | 10 | 9.818 | 2227 |
| 1736371620 | 9.772 | 0.15 | 1.58 | 9.7579999 | 9.836 | 9.504 | 2945 |
| 1736285220 | 9.6199999 | 0.57 | 6.30 | 9.026 | 9.798 | 9.0239999 | 3877 |
| 1736198820 | 9.05 | -0.07 | -0.77 | 9.124 | 9.156 | 9.05 | 2284 |
| 1735939620 | 9.1199999 | -0.3 | -3.16 | 9.3119999 | 9.4659999 | 9.116 | 1407 |
| 1735853220 | 9.4179999 | 0.56 | 6.32 | 8.91 | 9.4339999 | 8.91 | 4115 |
| 1735594020 | 8.858 | 0.07 | 0.77 | 8.788 | 8.8699999 | 8.73 | 2718 |
| 1735334820 | 8.7899999 | -0.06 | -0.68 | 8.994 | 8.994 | 8.7899999 | 2498 |
| 1734989220 | 8.85 | 0.2 | 2.29 | 8.676 | 8.856 | 8.544 | 1449 |
| 1734730020 | 8.6519999 | 0.04 | 0.51 | 8.574 | 8.6519999 | 8.574 | 181 |
| 1734643620 | 8.608 | -0.06 | -0.65 | 8.612 | 8.736 | 8.46 | 328 |
| 1734557220 | 8.664 | 0.3 | 3.56 | 8.528 | 8.664 | 8.528 | 328 |
| 1734470820 | 8.366 | -0.21 | -2.43 | 8.4339999 | 8.644 | 8.3 | 1919 |
| 1734384420 | 8.574 | -0.08 | -0.92 | 8.746 | 8.754 | 8.49 | 688 |
| 1734125220 | 8.654 | 0.19 | 2.24 | 8.86 | 8.86 | 8.446 | 4855 |
| 1734038820 | 8.464 | -0.24 | -2.71 | 8.67 | 8.67 | 8.2899999 | 3468 |
| 1733952420 | 8.6999999 | -0.26 | -2.90 | 8.898 | 8.9499999 | 8.674 | 4135 |
| 1733866020 | 8.96 | -0.05 | -0.58 | 8.96 | 8.96 | 8.96 | 4 |
| 1733779620 | 9.012 | 0.05 | 0.58 | 8.86 | 9.036 | 8.844 | 5517 |
| 1733520420 | 8.96 | -0.16 | -1.75 | 9.148 | 9.148 | 8.88 | 1534 |
| 1733434020 | 9.1199999 | -0.09 | -0.98 | 9.14 | 9.14 | 9.1199999 | 270 |
| 1733347620 | 9.21 | 0.33 | 3.76 | 9.4019999 | 9.4019999 | 9.21 | 1491 |
| 1733261220 | 8.876 | -0.06 | -0.72 | 8.872 | 8.9979999 | 8.86 | 4645 |
| 1733174820 | 8.94 | 0.07 | 0.83 | 9.048 | 9.048 | 8.864 | 7071 |
| 1732915620 | 8.866 | -0.23 | -2.53 | 9.188 | 9.188 | 8.866 | 2228 |
| 1732829220 | 9.096 | -0.06 | -0.68 | 9.192 | 9.23 | 9.096 | 1370 |
| 1732742820 | 9.158 | -0.14 | -1.46 | 9.288 | 9.288 | 8.824 | 2433 |
| 1732656420 | 9.294 | -0.18 | -1.94 | 9.654 | 9.654 | 9.294 | 655 |
| 1732570020 | 9.478 | -0.28 | -2.89 | 9.6 | 9.734 | 9.478 | 8750 |
| 1732310820 | 9.76 | -0.07 | -0.69 | 9.768 | 9.768 | 9.76 | 747 |
| 1732224420 | 9.8279999 | -0.18 | -1.82 | 10.08 | 10.08 | 9.76 | 4770 |
| 1732138020 | 10.01 | -0.06 | -0.60 | 10.164999 | 10.164999 | 10.01 | 254 |
| 1732051620 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1731965220 | 10.07 | 0.12 | 1.21 | 9.81 | 10.07 | 9.81 | 310 |
| 1731705960 | 9.9499999 | -0.3 | -2.93 | 10.265 | 10.265 | 9.9499999 | 930 |
| 1731619560 | 10.25 | 0.2 | 1.99 | 10.085 | 10.38 | 10.085 | 1231 |
| 1731533160 | 10.05 | 0.46 | 4.84 | 9.746 | 10.125 | 9.746 | 1566 |
| 1731446820 | 9.586 | -0.1 | -1.03 | 9.662 | 9.74 | 9.506 | 1542 |
| 1731360420 | 9.686 | -0.1 | -1.00 | 9.8859999 | 9.936 | 9.686 | 850 |
| 1731101220 | 9.784 | 0.01 | 0.14 | 9.89 | 9.89 | 9.784 | 115 |
| 1731014760 | 9.77 | 0.1 | 1.08 | 9.662 | 9.89 | 9.662 | 2211 |
| 1730928360 | 9.666 | 0.48 | 5.18 | 9.388 | 9.72 | 9.384 | 2986 |
| 1730841960 | 9.19 | -0.11 | -1.18 | 9.23 | 9.23 | 9.19 | 1491 |
| 1730755560 | 9.3 | -0.22 | -2.35 | 9.382 | 9.472 | 9.3 | 5178 |
| 1730496360 | 9.5239999 | 0.14 | 1.54 | 9.602 | 9.602 | 9.47 | 1546 |
| 1730409960 | 9.38 | -0.11 | -1.16 | 9.456 | 9.474 | 9.38 | 2481 |
| 1730323560 | 9.49 | -0.33 | -3.32 | 9.878 | 9.878 | 9.49 | 1981 |
| 1730237160 | 9.816 | 0.12 | 1.24 | 9.884 | 9.906 | 9.816 | 1297 |
| 1730150760 | 9.696 | -0.08 | -0.80 | 9.696 | 9.696 | 9.696 | 500 |
| 1729888020 | 9.7739999 | 0.17 | 1.75 | 9.776 | 9.826 | 9.7739999 | 1100 |
| 1729801560 | 9.606 | -0.1 | -1.01 | 9.676 | 9.68 | 9.606 | 12454 |
| 1729715160 | 9.704 | -0.43 | -4.21 | 10.119999 | 10.119999 | 9.704 | 1136 |
| 1729628760 | 10.13 | -0.25 | -2.36 | 10.255 | 10.42 | 10.13 | 1867 |
| 1729542360 | 10.375 | -0.21 | -1.94 | 10.675 | 10.675 | 10.285 | 500 |
| 1729283160 | 10.58 | 0.2 | 1.93 | 10.515 | 10.58 | 10.515 | 665 |
| 1729196760 | 10.38 | 0.03 | 0.24 | 10.38 | 10.38 | 10.38 | 100 |
| 1729110360 | 10.355 | 0.13 | 1.22 | 10.055 | 10.355 | 10.055 | 2449 |
| 1729023960 | 10.23 | -0.27 | -2.57 | 10.494999 | 10.494999 | 10.23 | 887 |
| 1728937620 | 10.5 | -0.03 | -0.24 | 10.825 | 10.825 | 10.5 | 2680 |
| 1728678360 | 10.525 | -0.17 | -1.64 | 10.525 | 10.525 | 10.525 | 255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
