DHT Inc. (DHT)
NYSE: DHT
· Real-Time Price · USD
11.66
0.46 (4.11%)
At close: Oct 15, 2025, 3:59 PM
11.55
-0.94%
After-hours: Oct 15, 2025, 07:40 PM EDT
DHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.93 | 11.35 | 10.83 | 11.20 | 11.20 | -1.58% | 2,035,683 |
| Oct 13, 2025 | 11.50 | 11.63 | 11.27 | 11.38 | 11.38 | -0.26% | 1,435,328 |
| Oct 10, 2025 | 11.60 | 11.78 | 11.40 | 11.41 | 11.41 | -2.89% | 2,262,900 |
| Oct 9, 2025 | 11.63 | 11.95 | 11.60 | 11.75 | 11.75 | 2.44% | 2,049,836 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.30 | 11.47 | 11.47 | 0.17% | 1,656,547 |
| Oct 7, 2025 | 11.51 | 11.51 | 11.27 | 11.45 | 11.45 | -1.46% | 1,613,894 |
| Oct 6, 2025 | 11.71 | 11.81 | 11.60 | 11.62 | 11.62 | -1.94% | 1,351,108 |
| Oct 3, 2025 | 11.80 | 11.93 | 11.76 | 11.85 | 11.85 | 0.94% | 1,688,607 |
| Oct 2, 2025 | 11.89 | 11.89 | 11.55 | 11.74 | 11.74 | -0.93% | 2,114,023 |
| Oct 1, 2025 | 11.95 | 12.03 | 11.83 | 11.85 | 11.85 | -0.84% | 1,524,427 |
| Sep 30, 2025 | 11.96 | 12.12 | 11.86 | 11.95 | 11.95 | -0.67% | 1,498,320 |
| Sep 29, 2025 | 12.36 | 12.36 | 11.88 | 12.03 | 12.03 | -2.27% | 1,716,204 |
| Sep 26, 2025 | 12.39 | 12.49 | 12.25 | 12.31 | 12.31 | -0.81% | 1,241,242 |
| Sep 25, 2025 | 12.65 | 12.65 | 12.31 | 12.41 | 12.41 | -1.35% | 1,288,418 |
| Sep 24, 2025 | 12.67 | 12.72 | 12.58 | 12.58 | 12.58 | -1.33% | 838,008 |
| Sep 23, 2025 | 12.44 | 12.82 | 12.44 | 12.75 | 12.75 | 3.16% | 1,320,432 |
| Sep 22, 2025 | 12.50 | 12.57 | 12.36 | 12.36 | 12.36 | -1.12% | 1,284,471 |
| Sep 19, 2025 | 12.70 | 12.71 | 12.42 | 12.50 | 12.50 | -2.34% | 2,074,211 |
| Sep 18, 2025 | 12.87 | 12.93 | 12.72 | 12.80 | 12.80 | -1.16% | 2,560,859 |
| Sep 17, 2025 | 12.68 | 13.06 | 12.68 | 12.95 | 12.95 | 1.89% | 3,872,500 |
Page 1 of 136