DHT Holdings, Inc. (DHT)
11.32
-0.21 (-1.82%)
DHT Holdings is a publicly traded company that specializes in the transportation of crude oil through its fleet of modern tanker vessels
The company operates primarily in the maritime shipping sector, managing a diverse range of tankers designed for the efficient and safe transport of crude oil across global trade routes. DHT Holdings focuses on providing high-quality shipping services while ensuring compliance with safety and environmental regulations. Through their operational expertise and commitment to reliability, they serve a wide array of customers in the energy sector, contributing to the facilitation of the worldwide oil supply chain.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.59 | 11.59 | 11.32 | 11.32 | 1,579,578 | 11.32 |
| 1/30/2025 | 11.37 | 11.59 | 11.10 | 11.53 | 1,646,595 | 11.53 |
| 1/29/2025 | 11.05 | 11.25 | 10.95 | 11.17 | 2,085,518 | 11.17 |
| 1/28/2025 | 11.00 | 11.09 | 10.86 | 11.04 | 1,675,662 | 11.04 |
| 1/27/2025 | 10.82 | 10.99 | 10.66 | 10.85 | 1,940,085 | 10.85 |
| 1/24/2025 | 11.00 | 11.00 | 10.47 | 10.80 | 2,133,005 | 10.80 |
| 1/23/2025 | 10.67 | 10.96 | 10.61 | 10.94 | 3,422,342 | 10.94 |
| 1/22/2025 | 10.32 | 10.80 | 10.28 | 10.70 | 3,391,215 | 10.70 |
| 1/21/2025 | 10.68 | 10.69 | 10.29 | 10.31 | 2,785,675 | 10.31 |
| 1/17/2025 | 10.68 | 10.96 | 10.57 | 10.76 | 1,610,332 | 10.76 |
| 1/16/2025 | 11.18 | 11.22 | 10.88 | 10.90 | 1,852,763 | 10.90 |
| 1/15/2025 | 11.24 | 11.41 | 10.99 | 11.39 | 2,524,890 | 11.39 |
| 1/14/2025 | 10.85 | 11.20 | 10.79 | 11.18 | 2,279,351 | 11.18 |
| 1/13/2025 | 11.00 | 11.26 | 10.81 | 11.09 | 3,005,314 | 11.09 |
| 1/10/2025 | 10.59 | 10.88 | 10.51 | 10.71 | 2,775,928 | 10.71 |
| 1/08/2025 | 9.76 | 10.14 | 9.76 | 10.05 | 1,588,899 | 10.05 |
| 1/07/2025 | 9.80 | 10.27 | 9.80 | 10.01 | 3,330,380 | 10.01 |
| 1/06/2025 | 9.40 | 9.60 | 9.29 | 9.33 | 1,051,124 | 9.33 |
| 1/03/2025 | 9.67 | 9.67 | 9.34 | 9.35 | 853,136 | 9.35 |
| 1/02/2025 | 9.46 | 9.71 | 9.42 | 9.64 | 1,895,596 | 9.64 |
| 12/31/2024 | 9.18 | 0.00 | 9.29 | 9.29 | 0 | 9.29 |
| 12/30/2024 | 9.22 | 9.24 | 9.06 | 9.18 | 1,018,321 | 9.18 |
| 12/27/2024 | 9.33 | 9.34 | 9.15 | 9.24 | 1,732,024 | 9.24 |
| 12/26/2024 | 9.38 | 9.41 | 9.25 | 9.32 | 691,207 | 9.32 |
| 12/24/2024 | 9.36 | 9.48 | 9.23 | 9.45 | 666,027 | 9.45 |
| 12/23/2024 | 8.93 | 9.32 | 8.93 | 9.28 | 1,172,351 | 9.28 |
| 12/20/2024 | 8.85 | 9.06 | 8.76 | 8.95 | 2,031,394 | 8.95 |
| 12/19/2024 | 9.03 | 9.06 | 8.81 | 8.96 | 1,104,233 | 8.96 |
| 12/18/2024 | 9.03 | 9.19 | 8.95 | 8.99 | 2,300,010 | 8.99 |
| 12/17/2024 | 8.79 | 9.11 | 8.67 | 9.00 | 2,099,182 | 9.00 |
| 12/16/2024 | 9.00 | 9.05 | 8.88 | 8.94 | 1,361,675 | 8.94 |
| 12/13/2024 | 9.03 | 9.13 | 8.84 | 9.12 | 1,470,484 | 9.12 |
| 12/12/2024 | 8.91 | 8.93 | 8.69 | 8.93 | 2,775,700 | 8.93 |
| 12/11/2024 | 9.45 | 9.46 | 9.06 | 9.09 | 1,908,637 | 9.09 |
| 12/10/2024 | 9.50 | 9.63 | 9.34 | 9.36 | 2,615,556 | 9.36 |
| 12/09/2024 | 9.55 | 9.71 | 9.49 | 9.52 | 1,495,491 | 9.52 |
| 12/06/2024 | 9.60 | 9.63 | 9.26 | 9.42 | 1,869,225 | 9.42 |
| 12/05/2024 | 9.73 | 9.83 | 9.55 | 9.59 | 1,640,897 | 9.59 |
| 12/04/2024 | 9.79 | 9.80 | 9.58 | 9.71 | 2,551,663 | 9.71 |
| 12/03/2024 | 9.48 | 10.00 | 9.34 | 9.90 | 4,087,946 | 9.90 |
| 12/02/2024 | 9.33 | 9.45 | 9.23 | 9.38 | 2,146,773 | 9.38 |
| 11/29/2024 | 9.54 | 9.64 | 9.37 | 9.42 | 1,674,485 | 9.42 |
| 11/27/2024 | 9.48 | 9.72 | 9.31 | 9.63 | 2,675,666 | 9.63 |
| 11/26/2024 | 9.94 | 10.02 | 9.72 | 9.76 | 1,821,987 | 9.76 |
| 11/25/2024 | 10.21 | 10.21 | 9.94 | 10.01 | 1,365,012 | 10.01 |
| 11/22/2024 | 10.07 | 10.27 | 10.03 | 10.23 | 932,866 | 10.23 |
| 11/21/2024 | 10.44 | 10.48 | 10.21 | 10.37 | 1,950,129 | 10.37 |
| 11/20/2024 | 10.66 | 10.68 | 10.39 | 10.54 | 1,517,476 | 10.54 |
| 11/19/2024 | 10.77 | 10.78 | 10.61 | 10.63 | 1,258,908 | 10.63 |
| 11/18/2024 | 10.54 | 10.77 | 10.54 | 10.74 | 1,366,559 | 10.74 |
| 11/15/2024 | 10.82 | 10.85 | 10.41 | 10.45 | 1,410,920 | 10.45 |
| 11/14/2024 | 10.81 | 11.05 | 10.68 | 10.80 | 1,868,292 | 10.80 |
| 11/13/2024 | 10.49 | 10.81 | 10.28 | 10.70 | 2,510,267 | 10.70 |
| 11/12/2024 | 10.25 | 10.26 | 10.05 | 10.15 | 1,606,566 | 10.15 |
| 11/11/2024 | 10.44 | 10.44 | 10.26 | 10.31 | 1,143,508 | 10.31 |
| 11/08/2024 | 10.55 | 10.61 | 10.37 | 10.46 | 1,286,487 | 10.46 |
| 11/07/2024 | 10.57 | 10.69 | 10.54 | 10.58 | 1,054,614 | 10.58 |
| 11/06/2024 | 10.06 | 10.46 | 9.95 | 10.42 | 1,909,256 | 10.42 |
| 11/05/2024 | 10.15 | 10.20 | 9.97 | 10.03 | 1,156,660 | 10.03 |
| 11/04/2024 | 10.24 | 10.30 | 10.09 | 10.11 | 957,665 | 10.11 |
| 11/01/2024 | 10.35 | 10.38 | 10.26 | 10.30 | 1,040,087 | 10.30 |