DHT Inc. (DHT)
NYSE: DHT
· Real-Time Price · USD
12.59
-0.16 (-1.25%)
At close: Sep 24, 2025, 3:59 PM
12.75
1.31%
After-hours: Sep 24, 2025, 07:56 PM EDT
DHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.67 | 12.72 | 12.58 | 12.58 | 12.58 | -1.33% | 819,894 |
| 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 |
| Sep 16, 2025 | 12.81 | 12.82 | 12.57 | 12.71 | 12.71 | -0.31% | 1,686,193 |
| Sep 15, 2025 | 12.72 | 13.04 | 12.65 | 12.75 | 12.75 | 3.32% | 2,420,508 |
| Sep 12, 2025 | 12.60 | 12.83 | 12.29 | 12.34 | 12.34 | -0.08% | 2,145,086 |
| Sep 11, 2025 | 12.11 | 12.37 | 12.08 | 12.35 | 12.35 | 2.24% | 1,629,729 |
| Sep 10, 2025 | 12.10 | 12.24 | 11.97 | 12.08 | 12.08 | -0.74% | 3,904,917 |
| Sep 9, 2025 | 12.57 | 12.57 | 12.10 | 12.17 | 12.17 | -3.64% | 2,823,417 |
| Sep 8, 2025 | 12.72 | 12.93 | 12.46 | 12.63 | 12.63 | 1.36% | 3,311,848 |
| Sep 5, 2025 | 12.30 | 12.53 | 12.30 | 12.46 | 12.46 | 1.55% | 2,364,400 |
| Sep 4, 2025 | 11.88 | 12.30 | 11.80 | 12.27 | 12.27 | 1.74% | 1,995,621 |
| Sep 3, 2025 | 11.92 | 12.10 | 11.86 | 12.06 | 12.06 | 2.64% | 1,181,781 |
| Sep 2, 2025 | 11.71 | 11.77 | 11.57 | 11.75 | 11.75 | 0.26% | 1,144,800 |
| Aug 29, 2025 | 11.79 | 11.80 | 11.60 | 11.72 | 11.72 | -0.09% | 813,739 |
| Aug 28, 2025 | 11.56 | 11.78 | 11.46 | 11.73 | 11.73 | 1.47% | 1,592,233 |
| Aug 27, 2025 | 11.40 | 11.66 | 11.40 | 11.56 | 11.56 | 1.23% | 908,800 |