DHT Inc. (DHT)
NYSE: DHT
· Real-Time Price · USD
11.86
0.12 (1.02%)
At close: Oct 03, 2025, 3:59 PM
11.87
0.13%
After-hours: Oct 03, 2025, 07:23 PM EDT
DHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.80 | 11.93 | 11.76 | 11.85 | 11.85 | 0.94% | 1,661,898 |
| 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 |
| 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 |
Page 1 of 136