DHT Inc. (DHT)
NYSE: DHT
· Real-Time Price · USD
11.19
-0.02 (-0.18%)
At close: Aug 15, 2025, 12:25 PM
DHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.40 | 11.42 | 11.16 | 11.21 | 11.21 | -1.15% | 808,762 |
| Aug 13, 2025 | 11.29 | 11.39 | 11.21 | 11.34 | 11.34 | 0.80% | 1,132,621 |
| Aug 12, 2025 | 11.19 | 11.38 | 11.17 | 11.25 | 11.25 | 0.90% | 1,322,760 |
| Aug 11, 2025 | 11.32 | 11.46 | 11.05 | 11.15 | 11.15 | -2.45% | 1,173,800 |
| Aug 8, 2025 | 11.74 | 11.79 | 11.31 | 11.43 | 11.43 | -2.31% | 1,489,823 |
| Aug 7, 2025 | 11.36 | 11.94 | 11.36 | 11.70 | 11.70 | 1.47% | 1,826,500 |
| Aug 6, 2025 | 11.70 | 11.79 | 11.51 | 11.53 | 11.53 | -1.87% | 1,210,700 |
| Aug 5, 2025 | 11.58 | 11.84 | 11.50 | 11.75 | 11.75 | 3.07% | 1,427,800 |
| Aug 4, 2025 | 11.26 | 11.48 | 11.26 | 11.40 | 11.40 | 1.88% | 964,807 |
| Aug 1, 2025 | 11.12 | 11.28 | 10.99 | 11.19 | 11.19 | 0.90% | 1,136,569 |
| Jul 31, 2025 | 11.10 | 11.21 | 10.99 | 11.09 | 11.09 | -1.07% | 1,420,320 |
| Jul 30, 2025 | 11.11 | 11.37 | 11.06 | 11.21 | 11.21 | -0.71% | 1,898,668 |
| Jul 29, 2025 | 11.20 | 11.36 | 11.16 | 11.29 | 11.29 | -0.09% | 890,747 |
| Jul 28, 2025 | 11.06 | 11.30 | 11.05 | 11.30 | 11.30 | 3.20% | 1,093,600 |
| Jul 25, 2025 | 11.04 | 11.06 | 10.89 | 10.95 | 10.95 | -1.53% | 1,113,215 |
| Jul 24, 2025 | 11.04 | 11.23 | 11.04 | 11.12 | 11.12 | 0.00% | 1,835,201 |
| Jul 23, 2025 | 10.84 | 11.12 | 10.84 | 11.12 | 11.12 | 3.44% | 1,473,628 |
| Jul 22, 2025 | 10.72 | 10.88 | 10.61 | 10.75 | 10.75 | -0.56% | 1,381,500 |
| Jul 21, 2025 | 10.82 | 10.85 | 10.72 | 10.81 | 10.81 | -0.46% | 910,650 |
| Jul 18, 2025 | 11.08 | 11.08 | 10.83 | 10.86 | 10.86 | -1.27% | 1,097,205 |