DHT Holdings Inc

DHT
🏛️ usa →
12.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.15 5.20 5.10 5.19 1.2M
2021-12-30 5.14 5.24 5.13 5.17 1.3M
2021-12-29 5.25 5.28 5.11 5.11 1.7M
2021-12-28 5.26 5.34 5.22 5.23 1.2M
2021-12-27 5.25 5.29 5.20 5.26 1.2M
2021-12-23 5.34 5.34 5.19 5.25 1.0M
2021-12-22 5.31 5.32 5.20 5.32 1.4M
2021-12-21 5.28 5.33 5.26 5.27 0.7M
2021-12-20 5.16 5.26 5.11 5.25 1.4M
2021-12-17 5.27 5.33 5.16 5.25 2.3M
2021-12-16 5.36 5.41 5.26 5.30 1.1M
2021-12-15 5.34 5.34 5.14 5.30 1.7M
2021-12-14 5.35 5.41 5.32 5.34 1.3M
2021-12-13 5.44 5.46 5.34 5.41 1.3M
2021-12-10 5.48 5.54 5.44 5.48 0.6M
2021-12-09 5.54 5.56 5.41 5.46 2.3M
2021-12-08 5.62 5.71 5.55 5.67 1.2M
2021-12-07 5.52 5.66 5.48 5.62 2.4M
2021-12-06 5.28 5.44 5.16 5.42 2.1M
2021-12-03 5.32 5.33 5.18 5.23 1.7M
2021-12-02 5.25 5.42 5.22 5.32 2.6M
2021-12-01 5.61 5.65 5.19 5.20 2.7M
2021-11-30 5.48 5.59 5.41 5.55 2.8M
2021-11-29 5.64 5.68 5.49 5.50 1.2M
2021-11-26 5.56 5.67 5.45 5.59 1.7M
2021-11-24 5.58 5.79 5.58 5.77 1.5M
2021-11-23 5.63 5.68 5.52 5.55 1.7M
2021-11-22 5.66 5.77 5.60 5.64 1.5M
2021-11-19 5.67 5.83 5.64 5.70 2.5M
2021-11-18 5.81 5.91 5.71 5.75 2.5M
2021-11-17 5.88 6.02 5.83 5.85 1.5M
2021-11-16 6.06 6.07 5.83 5.89 1.6M
2021-11-15 6.27 6.27 6.01 6.08 1.6M
2021-11-12 6.15 6.33 6.09 6.30 1.3M
2021-11-11 6.17 6.32 6.16 6.28 1.6M
2021-11-10 6.24 6.26 6.14 6.19 1.4M
2021-11-09 6.18 6.27 6.12 6.23 1.3M
2021-11-08 6.41 6.41 6.19 6.20 1.9M
2021-11-05 6.39 6.39 6.19 6.27 2.0M
2021-11-04 6.45 6.55 6.30 6.35 1.9M
2021-11-03 6.35 6.48 6.24 6.44 2.0M
2021-11-02 6.58 6.60 6.39 6.40 1.8M
2021-11-01 6.50 6.65 6.42 6.61 1.6M
2021-10-29 6.69 6.69 6.49 6.51 1.7M
2021-10-28 6.47 6.59 6.46 6.55 1.7M
2021-10-27 6.55 6.65 6.47 6.50 3.0M
2021-10-26 6.78 6.82 6.57 6.60 1.7M
2021-10-25 6.71 6.79 6.62 6.77 1.4M
2021-10-22 6.70 6.73 6.59 6.72 1.2M
2021-10-21 6.89 6.90 6.63 6.65 1.9M
2021-10-20 7.03 7.03 6.78 6.89 2.2M
2021-10-19 6.84 7.19 6.82 7.08 5.7M
2021-10-18 6.65 6.78 6.65 6.76 1.8M
2021-10-15 6.61 6.75 6.59 6.66 1.8M
2021-10-14 6.55 6.70 6.49 6.50 2.0M
2021-10-13 6.38 6.45 6.30 6.45 1.7M
2021-10-12 6.63 6.63 6.43 6.45 1.9M
2021-10-11 6.50 6.72 6.49 6.63 1.9M
2021-10-08 6.51 6.57 6.39 6.43 0.8M
2021-10-07 6.44 6.55 6.38 6.46 1.7M
2021-10-06 6.53 6.54 6.37 6.44 2.0M
2021-10-05 6.65 6.73 6.53 6.64 1.4M
2021-10-04 6.72 6.72 6.51 6.62 2.3M
2021-10-01 6.55 6.80 6.55 6.71 2.6M
2021-09-30 6.33 6.54 6.24 6.53 2.5M
2021-09-29 6.40 6.40 6.19 6.30 2.3M
2021-09-28 6.30 6.41 6.23 6.37 3.7M
2021-09-27 6.17 6.45 6.15 6.27 2.9M
2021-09-24 5.86 6.25 5.86 6.07 2.8M
2021-09-23 5.82 5.91 5.78 5.89 1.7M
2021-09-22 5.78 5.93 5.75 5.81 2.4M
2021-09-21 5.71 5.79 5.65 5.66 1.7M
2021-09-20 5.58 5.70 5.52 5.59 2.6M
2021-09-17 5.73 5.83 5.68 5.80 2.7M
2021-09-16 5.70 5.76 5.58 5.67 2.0M
2021-09-15 5.68 5.77 5.64 5.75 1.6M
2021-09-14 5.78 5.81 5.60 5.61 1.9M
2021-09-13 5.85 5.90 5.75 5.76 2.0M
2021-09-10 6.01 6.02 5.81 5.81 1.6M
2021-09-09 5.90 6.02 5.82 5.96 1.8M
2021-09-08 5.93 5.95 5.85 5.88 1.4M
2021-09-07 5.83 6.03 5.83 5.92 2.1M
2021-09-03 5.73 5.86 5.68 5.83 1.3M
2021-09-02 5.80 5.90 5.77 5.82 1.7M
2021-09-01 5.64 5.81 5.62 5.77 2.4M
2021-08-31 5.41 5.55 5.39 5.53 1.3M
2021-08-30 5.53 5.56 5.38 5.41 0.9M
2021-08-27 5.43 5.59 5.41 5.49 1.8M
2021-08-26 5.49 5.52 5.41 5.43 1.4M
2021-08-25 5.41 5.50 5.35 5.46 2.1M
2021-08-24 5.52 5.52 5.42 5.44 1.5M
2021-08-23 5.38 5.47 5.32 5.45 1.6M
2021-08-20 5.31 5.38 5.28 5.32 1.2M
2021-08-19 5.49 5.50 5.29 5.37 2.3M
2021-08-18 5.50 5.59 5.42 5.46 2.5M
2021-08-17 5.36 5.59 5.36 5.55 2.2M
2021-08-16 5.33 5.46 5.25 5.42 1.7M
2021-08-13 5.51 5.52 5.36 5.40 2.1M
2021-08-12 5.86 5.86 5.51 5.56 2.8M
2021-08-11 5.73 5.86 5.64 5.77 3.1M
2021-08-10 5.34 5.45 5.22 5.44 2.6M
2021-08-09 5.47 5.47 5.29 5.32 2.7M
2021-08-06 5.49 5.56 5.43 5.48 1.3M
2021-08-05 5.56 5.60 5.42 5.44 2.1M
2021-08-04 5.62 5.64 5.48 5.51 1.9M
2021-08-03 5.74 5.75 5.60 5.72 1.5M
2021-08-02 5.85 5.93 5.73 5.77 1.2M
2021-07-30 5.73 5.81 5.68 5.80 1.8M
2021-07-29 5.77 5.84 5.75 5.79 1.0M
2021-07-28 5.75 5.79 5.68 5.74 1.1M
2021-07-27 5.75 5.77 5.61 5.71 1.4M
2021-07-26 5.81 5.95 5.80 5.83 0.9M
2021-07-23 5.87 5.88 5.70 5.78 1.4M
2021-07-22 5.90 5.91 5.78 5.84 1.3M
2021-07-21 5.79 5.96 5.79 5.93 1.6M
2021-07-20 5.69 5.75 5.58 5.74 2.5M
2021-07-19 5.63 5.76 5.61 5.70 2.4M
2021-07-16 5.89 5.94 5.74 5.79 1.7M
2021-07-15 5.87 6.00 5.83 5.88 1.6M
2021-07-14 6.05 6.20 5.90 5.91 2.3M
2021-07-13 6.15 6.22 5.89 5.96 3.2M
2021-07-12 6.22 6.27 6.13 6.18 1.7M
2021-07-09 6.28 6.31 6.20 6.30 1.5M
2021-07-08 6.14 6.26 6.05 6.23 2.2M
2021-07-07 6.57 6.57 6.26 6.31 2.1M
2021-07-06 6.62 6.69 6.43 6.49 1.6M
2021-07-02 6.39 6.57 6.31 6.57 2.7M
2021-07-01 6.56 6.57 6.24 6.28 2.3M
2021-06-30 6.44 6.59 6.43 6.49 1.9M
2021-06-29 6.52 6.60 6.43 6.43 2.3M
2021-06-28 6.68 6.70 6.43 6.50 2.1M
2021-06-25 6.76 6.84 6.66 6.67 6.3M
2021-06-24 6.71 6.82 6.67 6.76 2.5M
2021-06-23 6.56 6.73 6.54 6.67 2.4M
2021-06-22 6.46 6.50 6.39 6.50 1.1M
2021-06-21 6.40 6.50 6.35 6.46 1.7M
2021-06-18 6.26 6.38 6.17 6.34 2.0M
2021-06-17 6.46 6.58 6.29 6.37 2.1M
2021-06-16 6.39 6.56 6.38 6.52 1.6M
2021-06-15 6.45 6.48 6.30 6.40 1.6M
2021-06-14 6.50 6.52 6.39 6.43 1.7M
2021-06-11 6.51 6.60 6.46 6.50 1.9M
2021-06-10 6.37 6.50 6.36 6.48 2.0M
2021-06-09 6.35 6.39 6.31 6.37 1.2M
2021-06-08 6.27 6.36 6.22 6.34 1.6M
2021-06-07 6.15 6.29 6.12 6.27 1.7M
2021-06-04 6.26 6.26 6.13 6.15 1.4M
2021-06-03 6.31 6.32 6.20 6.24 2.1M
2021-06-02 6.55 6.58 6.32 6.35 2.6M
2021-06-01 6.44 6.61 6.42 6.56 3.9M
2021-05-28 6.18 6.40 6.16 6.40 4.2M
2021-05-27 6.18 6.21 6.10 6.16 2.2M
2021-05-26 6.21 6.24 6.14 6.20 1.7M
2021-05-25 6.40 6.40 6.18 6.24 4.2M
2021-05-24 6.30 6.30 6.16 6.21 2.3M
2021-05-21 6.12 6.37 6.12 6.29 4.8M
2021-05-20 5.87 6.09 5.85 6.07 3.6M
2021-05-19 5.89 6.04 5.81 5.91 4.0M
2021-05-18 5.86 6.03 5.86 6.00 3.9M
2021-05-17 5.80 5.94 5.77 5.89 2.8M
2021-05-14 5.82 5.86 5.76 5.82 1.9M
2021-05-13 5.75 5.84 5.71 5.78 1.5M
2021-05-12 5.86 5.88 5.74 5.79 2.4M
2021-05-11 5.77 5.90 5.71 5.87 2.5M
2021-05-10 5.94 6.02 5.82 5.82 1.8M
2021-05-07 5.75 5.97 5.75 5.89 3.1M
2021-05-06 5.81 5.92 5.71 5.82 2.4M
2021-05-05 6.09 6.13 5.79 5.88 3.4M
2021-05-04 6.18 6.26 6.02 6.03 2.3M
2021-05-03 5.99 6.17 5.96 6.13 2.5M
2021-04-30 5.90 6.04 5.86 5.90 1.9M
2021-04-29 6.10 6.10 5.93 5.97 2.2M
2021-04-28 5.79 6.03 5.78 6.00 3.1M
2021-04-27 5.83 5.87 5.68 5.76 2.5M
2021-04-26 5.84 5.87 5.75 5.77 2.4M
2021-04-23 5.86 5.94 5.80 5.83 1.5M
2021-04-22 6.00 6.02 5.82 5.85 2.2M
2021-04-21 5.94 6.00 5.87 5.99 1.8M
2021-04-20 6.04 6.05 5.87 5.94 1.8M
2021-04-19 5.88 6.07 5.85 6.06 3.0M
2021-04-16 5.75 5.85 5.69 5.84 2.0M
2021-04-15 5.83 5.85 5.63 5.75 2.7M
2021-04-14 5.69 5.89 5.69 5.78 2.7M
2021-04-13 5.68 5.70 5.54 5.66 2.8M
2021-04-12 6.00 6.02 5.68 5.68 4.8M
2021-04-09 6.25 6.25 6.05 6.07 2.3M
2021-04-08 6.22 6.27 6.15 6.24 1.4M
2021-04-07 6.19 6.36 6.17 6.26 2.1M
2021-04-06 6.12 6.25 6.12 6.16 2.0M
2021-04-05 6.10 6.11 5.99 6.08 2.1M
2021-04-01 5.95 6.10 5.86 6.05 2.3M
2021-03-31 5.90 6.02 5.89 5.93 2.4M
2021-03-30 6.10 6.13 5.84 5.88 3.5M
2021-03-29 6.47 6.48 6.04 6.13 5.0M
2021-03-26 6.28 6.60 6.24 6.51 5.3M
2021-03-25 6.09 6.16 5.88 6.10 3.0M
2021-03-24 6.04 6.33 6.04 6.12 2.7M
2021-03-23 6.27 6.29 5.94 6.03 3.5M
2021-03-22 6.43 6.46 6.31 6.33 1.4M
2021-03-19 6.28 6.45 6.19 6.45 3.1M
2021-03-18 6.33 6.58 6.24 6.29 3.0M
2021-03-17 6.29 6.33 6.16 6.32 2.2M
2021-03-16 6.61 6.61 6.32 6.34 2.4M
2021-03-15 6.27 6.62 6.26 6.61 3.6M
2021-03-12 6.17 6.27 6.12 6.25 2.0M
2021-03-11 6.15 6.38 6.12 6.19 3.0M
2021-03-10 5.75 6.13 5.72 6.11 4.2M
2021-03-09 5.75 5.79 5.69 5.70 2.7M
2021-03-08 5.71 5.75 5.56 5.71 2.6M
2021-03-05 5.73 5.76 5.53 5.71 4.1M
2021-03-04 5.90 5.96 5.70 5.70 3.7M
2021-03-03 5.80 6.05 5.80 5.88 2.7M
2021-03-02 5.72 5.97 5.72 5.74 3.0M
2021-03-01 5.73 5.80 5.63 5.72 2.8M
2021-02-26 5.75 5.75 5.55 5.58 2.9M
2021-02-25 5.76 5.88 5.73 5.79 2.5M
2021-02-24 5.65 5.82 5.64 5.72 1.9M
2021-02-23 5.65 5.70 5.43 5.60 3.1M
2021-02-22 5.80 5.88 5.71 5.72 2.6M
2021-02-19 5.68 5.84 5.66 5.83 2.3M
2021-02-18 5.90 5.93 5.65 5.66 3.5M
2021-02-17 6.19 6.27 5.96 5.96 4.2M
2021-02-16 6.12 6.29 6.07 6.23 7.0M
2021-02-12 5.79 5.99 5.71 5.95 4.1M
2021-02-11 5.96 5.96 5.70 5.82 3.6M
2021-02-10 5.90 6.09 5.87 6.00 4.2M
2021-02-09 5.58 5.96 5.50 5.95 7.1M
2021-02-08 6.07 6.18 5.99 6.15 5.8M
2021-02-05 5.70 5.98 5.70 5.97 4.8M
2021-02-04 5.56 5.68 5.45 5.61 2.4M
2021-02-03 5.43 5.59 5.41 5.53 2.0M
2021-02-02 5.45 5.45 5.32 5.42 1.7M
2021-02-01 5.38 5.43 5.29 5.38 1.9M
2021-01-29 5.31 5.44 5.23 5.37 3.4M
2021-01-28 5.33 5.36 5.25 5.30 1.8M
2021-01-27 5.32 5.41 5.25 5.32 1.9M
2021-01-26 5.40 5.47 5.35 5.42 2.1M
2021-01-25 5.54 5.56 5.20 5.38 3.7M
2021-01-22 5.43 5.51 5.31 5.51 2.2M
2021-01-21 5.55 5.60 5.45 5.50 1.9M
2021-01-20 5.55 5.55 5.36 5.48 2.1M
2021-01-19 5.70 5.70 5.48 5.52 3.8M
2021-01-15 5.80 5.80 5.65 5.69 2.0M
2021-01-14 5.80 5.87 5.77 5.82 1.9M
2021-01-13 5.89 5.89 5.74 5.80 1.9M
2021-01-12 5.66 5.92 5.65 5.78 3.1M
2021-01-11 5.62 5.66 5.47 5.53 2.7M
2021-01-08 5.60 5.74 5.52 5.73 3.2M
2021-01-07 5.33 5.52 5.28 5.43 2.6M
2021-01-06 5.36 5.45 5.29 5.33 2.4M
2021-01-05 5.42 5.49 5.30 5.35 2.2M
2021-01-04 5.28 5.45 5.24 5.40 2.5M