Range Low Price High Price Comment
30 days $11.12 $12.31 Friday, 20th Jun 2025 DHT stock ended at $11.74. This is 2.00% less than the trading day before Wednesday, 18th Jun 2025. During the day the stock fluctuated 2.53% from a day low at $11.66 to a day high of $11.95.
90 days $9.00 $12.31
52 weeks $8.67 $12.31

Historical DHT Holdings Inc prices

Date Open High Low Close Volume
Jun 20, 2025 $11.92 $11.95 $11.66 $11.74 1 478 251
Jun 18, 2025 $12.04 $12.17 $11.93 $11.98 2 556 462
Jun 17, 2025 $12.10 $12.31 $12.08 $12.13 4 722 575
Jun 16, 2025 $12.00 $12.17 $11.75 $11.92 2 471 923
Jun 13, 2025 $12.02 $12.19 $11.77 $12.15 3 271 133
Jun 12, 2025 $11.45 $11.74 $11.39 $11.65 1 425 332
Jun 11, 2025 $11.24 $11.48 $11.18 $11.41 1 804 570
Jun 10, 2025 $11.29 $11.39 $11.23 $11.27 1 153 452
Jun 09, 2025 $11.38 $11.48 $11.21 $11.29 1 192 479
Jun 06, 2025 $11.66 $11.66 $11.28 $11.38 1 126 079
Jun 05, 2025 $11.59 $11.61 $11.39 $11.57 1 933 014
Jun 04, 2025 $11.48 $11.65 $11.28 $11.50 2 335 550
Jun 03, 2025 $11.23 $11.48 $11.12 $11.44 1 554 485
Jun 02, 2025 $11.51 $11.62 $11.41 $11.58 1 910 932
May 30, 2025 $11.42 $11.65 $11.44 $11.58 1 306 078
May 29, 2025 $11.39 $11.43 $11.19 $11.39 1 099 106
May 28, 2025 $11.58 $11.61 $11.22 $11.32 1 661 192
May 27, 2025 $11.80 $11.89 $11.69 $11.76 1 389 282
May 23, 2025 $11.25 $11.70 $11.25 $11.69 1 462 953
May 22, 2025 $11.56 $11.51 $11.29 $11.33 1 086 280
May 21, 2025 $11.51 $11.65 $11.48 $11.55 1 027 257
May 20, 2025 $11.76 $11.82 $11.66 $11.71 1 025 383
May 19, 2025 $11.71 $11.87 $11.73 $11.83 1 281 235
May 16, 2025 $11.73 $11.81 $11.61 $11.77 827 483
May 15, 2025 $11.29 $11.61 $11.22 $11.58 1 302 182

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DHT stock historical prices to predict future price movements?
Trend Analysis: Examine the DHT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DHT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DHT HOLDINGS INC
DHT Holdings
DHT Holdings, Inc., through its subsidiaries, owns and operates crude oil tankers primarily in Monaco, Singapore, and Norway. As of March 17, 2022, it had a fleet of 26 very large crude carriers with a capacity of 8,043,657 deadweight tons. The company was incorporated in 2005 and is headquartered in Hamilton, Bermuda....
GOLDEN STAR
Ticker Change Signal Date
G
GTM
$9.57
2.40% Jun 02
TAC
$8.90
23.37% May 12
IMMR
$7.28
4.81% May 09
UAA
$5.84
20.38% May 09
MEDP
$300.81
2.84% May 08

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE