DHT Holdings Inc (DHT)

5.66 +0.02  +0.35% NYSE Aug 5, 15:11 USD

DHT Holdings Price:

5.66 for Aug. 5, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2005. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 4, 2020 5.64 5.70 5.60 5.64 1.677M
Aug. 3, 2020 5.69 5.705 5.58 5.63 1.783M
July 31, 2020 5.70 5.72 5.55 5.68 2.021M
July 30, 2020 5.77 5.77 5.585 5.69 1.757M
July 29, 2020 5.63 5.82 5.60 5.77 2.252M
July 28, 2020 5.63 5.67 5.55 5.61 1.597M
July 27, 2020 5.57 5.67 5.48 5.64 2.202M
July 24, 2020 5.52 5.64 5.50 5.51 2.231M
July 23, 2020 5.42 5.55 5.40 5.54 2.080M
July 22, 2020 5.30 5.53 5.25 5.49 2.669M
July 21, 2020 5.42 5.47 5.32 5.34 4.683M
July 20, 2020 5.39 5.425 5.26 5.38 2.113M
July 17, 2020 5.31 5.48 5.31 5.38 2.072M
July 16, 2020 5.48 5.49 5.31 5.31 1.758M
July 15, 2020 5.42 5.55 5.37 5.48 1.921M
July 14, 2020 5.20 5.40 5.20 5.35 1.651M
July 13, 2020 5.47 5.56 5.25 5.26 2.996M
July 10, 2020 5.19 5.55 5.15 5.44 3.724M
July 9, 2020 5.34 5.38 5.08 5.13 2.615M
July 8, 2020 5.17 5.36 5.154 5.32 1.665M
July 7, 2020 5.32 5.409 5.17 5.19 1.533M
July 6, 2020 5.17 5.39 5.17 5.36 2.516M
July 2, 2020 5.41 5.41 5.05 5.10 3.091M
July 1, 2020 5.14 5.42 5.14 5.38 2.624M
June 30, 2020 5.14 5.16 5.03 5.13 4.027M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 3.33 Apr 02 2018
Maximum 8.59 Jan 03 2020
Average 5.203
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.