Get the Stockscreener App
11.21
1.63%
0.18
After Hours:
11.21
Overview
News
Price History
Option Chain
Why DHT Down?
Discussions
Forecast
Stock Split
Dividend History
Dht Holdings Inc Stock (DHT) Price History
The historical daily chart and data for Dht Holdings Inc stock (DHT), adjusted for splits and dividends, show that the latest closing stock price as of July 11, 2025, is $11.21.
- Dht Holdings Inc all-time high stock price is $12.80, occurred on May 20, 2024.
- The lowest Dht Holdings Inc stock price recorded was $3.27 on February 06, 2018. Since then, Dht Holdings Inc's stock price has risen over 242.81% to $11.21 now.
- The 52-week high stock price for DHT is $12.32, representing a 9.90% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for DHT is $8.6701, indicating a -22.66% decrease from the current share price, occurred on December 17, 2024.
- The closing price of Dht Holdings Inc (DHT) stock in the beginning of 2024 was $5.39. The stock closed the year at $8.88, a gain of over 64.75% for the year.
The table below shows more information about DHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $11.25 | $11.06 | $0.19 | 1,095,796.0 | +1.63% |
| Jul 10, 2025 | $11.10 | $10.87 | $0.225 | 912,748.0 | +1.47% |
| Jul 09, 2025 | $11.07 | $10.79 | $0.285 | 1,178,700.0 | -2.42% |
| Jul 08, 2025 | $11.45 | $11.08 | $0.37 | 1,647,040.0 | -2.11% |
| Jul 07, 2025 | $11.43 | $11.18 | $0.25 | 1,482,164.0 | +2.99% |
| Jul 03, 2025 | $11.13 | $10.95 | $0.18 | 831,091.0 | +0.91% |
| Jul 02, 2025 | $10.97 | $10.76 | $0.21 | 985,711.0 | +1.48% |
| Jul 01, 2025 | $10.93 | $10.71 | $0.225 | 1,449,215.0 | -0.19% |
| Jun 30, 2025 | $10.96 | $10.78 | $0.175 | 1,354,188.0 | -2.08% |
| Jun 27, 2025 | $11.20 | $10.90 | $0.29 | 2,791,595.0 | -0.99% |
| Jun 26, 2025 | $11.28 | $11.13 | $0.15 | 914,965.0 | -1.15% |
| Jun 25, 2025 | $11.34 | $11.06 | $0.28 | 1,031,175.0 | +0.98% |
| Jun 24, 2025 | $11.42 | $11.14 | $0.28 | 1,479,827.0 | -4.12% |
| Jun 23, 2025 | $12.17 | $11.61 | $0.56 | 2,275,527.0 | -0.77% |
| Jun 20, 2025 | $11.95 | $11.65 | $0.295 | 1,897,773.0 | -2.00% |
| Jun 18, 2025 | $12.23 | $11.93 | $0.305 | 3,067,898.0 | -1.24% |
| Jun 17, 2025 | $12.30 | $12.00 | $0.305 | 4,722,575.0 | +1.76% |
| Jun 16, 2025 | $12.17 | $11.74 | $0.43 | 2,832,346.0 | -1.89% |
| Jun 13, 2025 | $12.19 | $11.76 | $0.43 | 3,271,133.0 | +4.29% |
| Jun 12, 2025 | $11.74 | $11.39 | $0.35 | 1,425,332.0 | +2.10% |
Dht Holdings Inc Stock (DHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dht Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dht Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dht Holdings Inc Stock (DHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $11.45 | $10.71 | $0.745 | 10,678,261.0 | +3.70% |
| Jun, 2025 | $12.30 | $10.78 | $1.53 | 40,501,320.0 | -6.65% |
| May, 2025 | $11.88 | $10.58 | $1.30 | 31,086,426.0 | +8.33% |
| Apr, 2025 | $10.78 | $8.99 | $1.79 | 44,525,721.0 | +1.81% |
| Mar, 2025 | $11.19 | $10.08 | $1.11 | 32,551,478.0 | +1.55% |
| Feb, 2025 | $12.32 | $10.17 | $2.15 | 37,482,308.0 | -8.66% |
| Jan, 2025 | $11.59 | $9.29 | $2.30 | 42,446,310.0 | +21.85% |
Dht Holdings Inc Stock (DHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.00 | $8.67 | $1.33 | 36,112,848.0 | -2.55% |
| Nov, 2024 | $11.05 | $9.31 | $1.74 | 29,689,018.0 | -8.72% |
| Oct, 2024 | $12.12 | $10.14 | $1.97 | 34,756,612.0 | -6.44% |
| Sep, 2024 | $11.38 | $10.14 | $1.23 | 39,013,460.0 | +1.85% |
| Aug, 2024 | $11.73 | $10.43 | $1.30 | 46,832,717.0 | -7.83% |
| Jul, 2024 | $12.08 | $10.67 | $1.41 | 41,424,932.0 | +1.56% |
| Jun, 2024 | $12.19 | $11.09 | $1.10 | 30,492,128.0 | -4.38% |
| May, 2024 | $12.80 | $11.30 | $1.50 | 37,579,871.0 | +5.95% |
| Apr, 2024 | $11.96 | $11.02 | $0.935 | 27,063,980.0 | -0.70% |
| Mar, 2024 | $11.54 | $10.71 | $0.835 | 33,906,540.0 | +6.28% |
| Feb, 2024 | $11.90 | $10.20 | $1.70 | 39,248,038.0 | -2.70% |
| Jan, 2024 | $11.36 | $9.84 | $1.52 | 46,950,239.0 | +13.35% |
Dht Holdings Inc Stock (DHT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.59 | $9.28 | $1.31 | 41,771,874.0 | -1.51% |
| Nov, 2023 | $11.50 | $9.54 | $1.96 | 48,038,120.0 | -10.43% |
| Oct, 2023 | $11.41 | $9.40 | $2.01 | 70,445,686.0 | +7.96% |
| Sep, 2023 | $10.37 | $8.60 | $1.77 | 51,186,543.0 | +11.35% |
| Aug, 2023 | $10.20 | $9.12 | $1.08 | 55,715,180.0 | -6.09% |
| Jul, 2023 | $10.02 | $8.31 | $1.71 | 37,079,273.0 | +15.47% |
| Jun, 2023 | $9.00 | $7.60 | $1.40 | 54,006,049.0 | +10.92% |
| May, 2023 | $9.55 | $7.30 | $2.25 | 54,959,208.0 | -18.97% |
| Apr, 2023 | $10.65 | $9.23 | $1.42 | 44,825,663.0 | -12.21% |
| Mar, 2023 | $12.13 | $10.27 | $1.86 | 46,211,410.0 | -6.57% |
| Feb, 2023 | $11.69 | $8.43 | $3.26 | 62,451,325.0 | +35.01% |
| Jan, 2023 | $9.01 | $8.04 | $0.965 | 46,138,926.0 | -3.49% |
6.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):