DHT Holdings Inc.のデータ

DHT Holdings Inc.の基本情報

名前 DHT Holdings Inc.
ティッカー DHT
国 Jersey
上場年 2005.0
セクター Transportation

DHT Holdings Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.29 6.07 6.12 6.23 6996000.0 6.18
2021-02-12 5.99 5.71 5.79 5.95 4071200.0 5.9
2021-02-11 5.96 5.7 5.96 5.82 3610600.0 5.77
2021-02-10 6.09 5.87 5.9 6.0 4171500.0 5.95
2021-02-09 5.96 5.5 5.58 5.95 7055500.0 5.9
2021-02-08 6.18 5.99 6.07 6.15 5797300.0 6.1
2021-02-05 5.98 5.7 5.7 5.97 4775500.0 5.92
2021-02-04 5.68 5.45 5.56 5.61 2387700.0 5.56
2021-02-03 5.59 5.41 5.43 5.53 1979000.0 5.49
2021-02-02 5.45 5.32 5.45 5.42 1715400.0 5.38
2021-02-01 5.43 5.29 5.38 5.38 1854000.0 5.34
2021-01-29 5.44 5.23 5.31 5.37 3438400.0 5.33
2021-01-28 5.36 5.25 5.33 5.3 1834400.0 5.26
2021-01-27 5.41 5.25 5.32 5.32 1904100.0 5.28
2021-01-26 5.47 5.35 5.4 5.42 2145300.0 5.38
2021-01-25 5.56 5.2 5.54 5.38 3744800.0 5.34
2021-01-22 5.51 5.31 5.43 5.51 2175000.0 5.47
2021-01-21 5.6 5.45 5.55 5.5 1883100.0 5.46
2021-01-20 5.55 5.36 5.55 5.48 2132800.0 5.44
2021-01-19 5.7 5.48 5.7 5.52 3760500.0 5.48
2021-01-15 5.8 5.65 5.8 5.69 2037900.0 5.64
2021-01-14 5.87 5.77 5.8 5.82 1916000.0 5.77
2021-01-13 5.89 5.74 5.89 5.8 1929000.0 5.75
2021-01-12 5.92 5.65 5.66 5.78 3094000.0 5.73
2021-01-11 5.66 5.47 5.62 5.53 2731800.0 5.49
2021-01-08 5.74 5.52 5.6 5.73 3221500.0 5.68
2021-01-07 5.52 5.28 5.33 5.43 2602800.0 5.39
2021-01-06 5.45 5.29 5.36 5.33 2354600.0 5.29
2021-01-05 5.49 5.3 5.42 5.35 2173100.0 5.31
2021-01-04 5.45 5.24 5.28 5.4 2549700.0 5.36
2020-12-31 5.27 5.2 5.25 5.23 1687000.0 5.19
2020-12-30 5.37 5.23 5.25 5.23 1239000.0 5.19
2020-12-29 5.3 5.16 5.28 5.25 1676700.0 5.21
2020-12-28 5.43 5.26 5.38 5.26 1619800.0 5.22
2020-12-24 5.38 5.26 5.34 5.36 602600.0 5.32
2020-12-23 5.45 5.19 5.21 5.37 2455500.0 5.33
2020-12-22 5.29 5.13 5.29 5.18 1654000.0 5.14
2020-12-21 5.3 5.18 5.3 5.28 1925300.0 5.24
2020-12-18 5.41 5.32 5.38 5.33 2063900.0 5.29
2020-12-17 5.44 5.34 5.41 5.39 1419800.0 5.35
2020-12-16 5.54 5.39 5.53 5.41 1373700.0 5.37
2020-12-15 5.53 5.39 5.41 5.47 1456800.0 5.43
2020-12-14 5.61 5.36 5.6 5.4 1824700.0 5.36
2020-12-11 5.66 5.47 5.66 5.55 1746800.0 5.51
2020-12-10 5.67 5.33 5.35 5.65 2873200.0 5.6
2020-12-09 5.43 5.31 5.4 5.34 1873500.0 5.3
2020-12-08 5.43 5.33 5.35 5.35 1465700.0 5.31
2020-12-07 5.53 5.35 5.53 5.35 2050400.0 5.31
2020-12-04 5.54 5.28 5.3 5.53 3427100.0 5.49
2020-12-03 5.31 5.19 5.2 5.24 2498100.0 5.2
2020-12-02 5.24 5.07 5.1 5.17 2235100.0 5.13
2020-12-01 5.23 5.05 5.18 5.09 2945900.0 5.05
2020-11-30 5.28 5.08 5.28 5.11 2481900.0 5.07
2020-11-27 5.4 5.27 5.36 5.28 1915400.0 5.24
2020-11-25 5.4 5.26 5.37 5.35 2580000.0 5.31
2020-11-24 5.43 5.28 5.35 5.39 2929600.0 5.35
2020-11-23 5.35 5.15 5.17 5.3 3262100.0 5.26
2020-11-20 5.18 5.07 5.15 5.12 1634400.0 5.08
2020-11-19 5.21 4.95 5.02 5.19 2746600.0 5.15
2020-11-18 5.25 5.04 5.25 5.04 3016900.0 5.0
2020-11-17 5.26 5.07 5.18 5.23 4532700.0 5.19
2020-11-16 5.56 5.34 5.48 5.51 6821800.0 5.27
2020-11-13 5.33 5.14 5.19 5.29 2864700.0 5.06
2020-11-12 5.42 5.09 5.4 5.13 3770900.0 4.9
2020-11-11 5.58 5.37 5.58 5.41 3971700.0 5.17
2020-11-10 5.64 5.21 5.27 5.6 4973800.0 5.35
2020-11-09 5.28 5.08 5.19 5.15 4003900.0 4.92
2020-11-06 5.15 4.96 4.99 5.0 1326300.0 4.78
2020-11-05 5.13 4.82 4.83 5.03 2261300.0 4.81
2020-11-04 4.92 4.73 4.91 4.83 1800600.0 4.62
2020-11-03 4.97 4.86 4.9 4.91 1578400.0 4.69
2020-11-02 4.98 4.83 4.86 4.9 1778000.0 4.68
2020-10-30 4.89 4.71 4.86 4.81 2259500.0 4.6
2020-10-29 4.95 4.52 4.73 4.94 2579600.0 4.72
2020-10-28 4.94 4.72 4.91 4.76 3333100.0 4.55
2020-10-27 5.06 4.93 4.98 4.99 1733600.0 4.77
2020-10-26 5.04 4.92 5.02 4.97 2912100.0 4.75
2020-10-23 5.16 5.01 5.14 5.04 2672400.0 4.82
2020-10-22 5.14 5.0 5.05 5.13 1735900.0 4.9
2020-10-21 5.12 4.92 5.06 5.02 2905700.0 4.8
2020-10-20 5.11 5.0 5.09 5.1 2851700.0 4.88
2020-10-19 5.24 5.06 5.21 5.07 1986700.0 4.85
2020-10-16 5.26 5.14 5.23 5.17 1944800.0 4.94
2020-10-15 5.28 5.14 5.21 5.23 2032900.0 5.0
2020-10-14 5.36 5.2 5.2 5.28 1926900.0 5.05
2020-10-13 5.19 5.07 5.18 5.14 2209400.0 4.91
2020-10-12 5.37 5.02 5.36 5.19 2914700.0 4.96
2020-10-09 5.49 5.36 5.43 5.36 1408100.0 5.12
2020-10-08 5.43 5.27 5.29 5.38 1670700.0 5.14
2020-10-07 5.34 5.17 5.3 5.23 2074200.0 5.0
2020-10-06 5.45 5.27 5.4 5.29 1819200.0 5.06
2020-10-05 5.4 5.21 5.25 5.34 1633800.0 5.1
2020-10-02 5.2 5.03 5.07 5.18 1904500.0 4.95
2020-10-01 5.24 5.09 5.17 5.19 1120500.0 4.96
2020-09-30 5.29 5.14 5.15 5.16 1837600.0 4.93
2020-09-29 5.16 5.05 5.08 5.14 1223700.0 4.91
2020-09-28 5.22 5.02 5.21 5.11 2083600.0 4.88
2020-09-25 5.23 5.02 5.05 5.13 1808300.0 4.9
2020-09-24 5.09 4.88 5.01 5.02 2943900.0 4.8
2020-09-23 5.23 4.98 5.23 5.02 3886700.0 4.8
2020-09-22 5.49 5.18 5.45 5.18 2456000.0 4.95
2020-09-21 5.57 5.32 5.54 5.42 2679400.0 5.18
2020-09-18 5.72 5.61 5.71 5.64 1893300.0 5.39
2020-09-17 5.8 5.62 5.67 5.71 1911300.0 5.46
2020-09-16 5.82 5.58 5.64 5.72 2434500.0 5.47
2020-09-15 5.95 5.57 5.95 5.6 2951900.0 5.35
2020-09-14 5.91 5.66 5.8 5.9 3505600.0 5.64
2020-09-11 5.92 5.46 5.5 5.78 7048100.0 5.53
2020-09-10 5.39 5.27 5.36 5.37 2734000.0 5.13
2020-09-09 5.44 5.27 5.29 5.35 3711900.0 5.11
2020-09-08 5.28 5.15 5.2 5.25 3051600.0 5.02
2020-09-04 5.25 5.04 5.14 5.25 2577700.0 5.02
2020-09-03 5.29 5.09 5.09 5.2 3149900.0 4.97
2020-09-02 5.2 5.0 5.2 5.08 3176900.0 4.86
2020-09-01 5.29 5.18 5.29 5.21 1852100.0 4.98
2020-08-31 5.31 5.16 5.29 5.29 2103500.0 5.06
2020-08-28 5.28 5.08 5.14 5.28 3396600.0 5.05
2020-08-27 5.42 5.07 5.36 5.09 5606600.0 4.87
2020-08-26 5.69 5.34 5.63 5.44 4138600.0 5.2
2020-08-25 5.83 5.51 5.71 5.63 5183700.0 5.38
2020-08-24 6.27 6.08 6.2 6.24 6036200.0 5.51
2020-08-21 6.27 6.17 6.26 6.21 3903600.0 5.48
2020-08-20 6.24 6.06 6.15 6.23 3040700.0 5.5
2020-08-19 6.28 6.1 6.2 6.12 3658800.0 5.4
2020-08-18 6.39 6.16 6.3 6.22 4477100.0 5.49
2020-08-17 6.33 6.08 6.25 6.25 3802200.0 5.52
2020-08-14 6.27 5.94 6.06 6.2 3536200.0 5.47
2020-08-13 6.15 5.95 6.06 6.05 3675700.0 5.34
2020-08-12 6.14 5.8 5.83 6.05 7317900.0 5.34
2020-08-11 5.95 5.71 5.83 5.71 5809500.0 5.04
2020-08-10 5.78 5.51 5.77 5.61 3681800.0 4.95
2020-08-07 5.74 5.54 5.71 5.73 2147400.0 5.06
2020-08-06 5.79 5.65 5.72 5.68 1688700.0 5.01
2020-08-05 5.74 5.62 5.69 5.7 1813800.0 5.03
2020-08-04 5.7 5.6 5.64 5.64 1677300.0 4.98
2020-08-03 5.71 5.58 5.69 5.63 1782600.0 4.97
2020-07-31 5.72 5.55 5.7 5.68 2021000.0 5.01
2020-07-30 5.77 5.59 5.77 5.69 1756900.0 5.02
2020-07-29 5.82 5.6 5.63 5.77 2252300.0 5.09
2020-07-28 5.67 5.55 5.63 5.61 1596600.0 4.95
2020-07-27 5.67 5.48 5.57 5.64 2202400.0 4.98
2020-07-24 5.64 5.5 5.52 5.51 2231300.0 4.86
2020-07-23 5.55 5.4 5.42 5.54 2079900.0 4.89
2020-07-22 5.53 5.25 5.3 5.49 2669200.0 4.84
2020-07-21 5.47 5.32 5.42 5.34 4683200.0 4.71
2020-07-20 5.43 5.26 5.39 5.38 2113200.0 4.75
2020-07-17 5.48 5.31 5.31 5.38 2070800.0 4.75
2020-07-16 5.49 5.31 5.48 5.31 1758500.0 4.69
2020-07-15 5.55 5.37 5.42 5.48 1921100.0 4.84
2020-07-14 5.4 5.2 5.2 5.35 1651100.0 4.72
2020-07-13 5.56 5.25 5.47 5.26 2995900.0 4.64
2020-07-10 5.55 5.15 5.19 5.44 3724000.0 4.8
2020-07-09 5.38 5.08 5.34 5.13 2615100.0 4.53
2020-07-08 5.36 5.15 5.17 5.32 1665100.0 4.69
2020-07-07 5.41 5.17 5.32 5.19 1533200.0 4.58
2020-07-06 5.39 5.17 5.17 5.36 2516400.0 4.73
2020-07-02 5.41 5.05 5.41 5.1 3091000.0 4.5
2020-07-01 5.42 5.14 5.14 5.38 2623400.0 4.75
2020-06-30 5.16 5.03 5.14 5.13 4027000.0 4.53
2020-06-29 5.27 5.05 5.15 5.19 2247900.0 4.58
2020-06-26 5.18 5.01 5.1 5.04 3623100.0 4.45
2020-06-25 5.32 5.11 5.18 5.2 3179600.0 4.59
2020-06-24 5.21 5.05 5.19 5.18 3407000.0 4.57
2020-06-23 5.33 5.2 5.31 5.25 2502300.0 4.63
2020-06-22 5.3 5.14 5.3 5.27 2781200.0 4.65
2020-06-19 5.44 5.25 5.42 5.32 3656300.0 4.69
2020-06-18 5.57 5.29 5.48 5.42 5262700.0 4.78
2020-06-17 5.7 5.54 5.68 5.55 3370400.0 4.9
2020-06-16 5.99 5.71 5.99 5.71 2519000.0 5.04
2020-06-15 5.97 5.69 5.74 5.85 2691900.0 5.16
2020-06-12 6.02 5.78 5.98 5.91 3216100.0 5.22
2020-06-11 6.02 5.71 5.84 5.77 4992000.0 5.09
2020-06-10 6.19 5.88 6.17 5.99 3492700.0 5.29
2020-06-09 6.34 6.0 6.16 6.17 3941500.0 5.44
2020-06-08 6.25 5.99 6.01 6.24 4860300.0 5.51
2020-06-05 5.95 5.7 5.8 5.89 4571700.0 5.2
2020-06-04 5.69 5.57 5.65 5.66 2728500.0 4.99
2020-06-03 6.03 5.66 5.87 5.7 4581100.0 5.03
2020-06-02 5.98 5.68 5.97 5.9 4148200.0 5.21
2020-06-01 6.24 5.94 5.98 6.05 3011500.0 5.34
2020-05-29 6.04 5.86 5.94 5.94 2440600.0 5.24
2020-05-28 6.34 5.94 6.33 6.0 3854500.0 5.29
2020-05-27 6.22 5.9 5.93 6.19 5005400.0 5.46
2020-05-26 5.95 5.58 5.7 5.78 5193200.0 5.1
2020-05-22 5.73 5.44 5.6 5.69 3253000.0 5.02
2020-05-21 5.8 5.57 5.8 5.64 4022900.0 4.98
2020-05-20 5.92 5.67 5.83 5.74 4611600.0 5.07
2020-05-19 6.09 5.77 6.0 5.79 3886600.0 5.11
2020-05-18 6.1 5.7 6.03 6.02 8370300.0 5.31
2020-05-15 6.48 6.21 6.31 6.32 4408700.0 5.27
2020-05-14 6.41 6.1 6.4 6.28 4471800.0 5.23
2020-05-13 6.52 6.2 6.4 6.49 4810200.0 5.41
2020-05-12 6.56 6.28 6.49 6.4 4224700.0 5.33
2020-05-11 6.74 6.43 6.73 6.56 3501800.0 5.47
2020-05-08 6.74 6.52 6.7 6.72 3531400.0 5.6
2020-05-07 6.62 6.25 6.35 6.62 6008900.0 5.52
2020-05-06 7.14 6.25 7.14 6.31 10990300.0 5.26
2020-05-05 7.52 6.8 7.5 6.83 10175100.0 5.69
2020-05-04 7.53 7.1 7.26 7.39 6768900.0 6.16
2020-05-01 7.52 7.05 7.22 7.1 9552400.0 5.92
2020-04-30 7.59 7.12 7.27 7.26 5389900.0 6.05
2020-04-29 7.95 7.17 7.95 7.28 11307000.0 6.07
2020-04-28 8.64 7.84 8.55 8.08 8908800.0 6.74
2020-04-27 8.65 8.1 8.24 8.39 12054100.0 6.99
2020-04-24 7.83 7.65 7.8 7.72 4839000.0 6.44
2020-04-23 8.5 7.6 8.45 7.95 7522800.0 6.63
2020-04-22 8.68 8.13 8.64 8.35 7870700.0 6.96
2020-04-21 8.68 8.2 8.5 8.46 9889400.0 7.05
2020-04-20 8.5 7.48 8.1 8.15 11830400.0 6.79
2020-04-17 7.6 7.33 7.4 7.58 4446100.0 6.32
2020-04-16 7.39 7.06 7.12 7.35 3715500.0 6.13
2020-04-15 7.2 6.73 6.92 7.02 4913800.0 5.85
2020-04-14 6.99 6.54 6.58 6.91 3962700.0 5.76
2020-04-13 7.07 6.47 6.87 6.56 4799100.0 5.47
2020-04-09 6.65 5.51 6.26 6.52 9017300.0 5.43
2020-04-08 6.47 6.1 6.3 6.15 4202000.0 5.13
2020-04-07 6.41 5.94 6.17 6.14 7750700.0 5.12
2020-04-06 6.69 6.07 6.4 6.14 5349500.0 5.12
2020-04-03 6.5 5.61 6.16 6.06 7269200.0 5.05
2020-04-02 7.7 6.0 7.6 6.52 12579600.0 5.43
2020-04-01 8.22 7.41 7.67 7.76 5648500.0 6.47
2020-03-31 7.94 7.42 7.88 7.67 6140700.0 6.39
2020-03-30 8.0 7.35 7.55 7.95 14381700.0 6.63
2020-03-27 7.35 6.27 6.6 6.9 9364100.0 5.75
2020-03-26 6.8 5.91 6.18 6.68 5924800.0 5.57
2020-03-25 6.65 6.15 6.52 6.17 4572500.0 5.14
2020-03-24 6.57 6.02 6.21 6.42 5711900.0 5.35
2020-03-23 6.04 5.49 5.75 5.88 5576500.0 4.9
2020-03-20 6.09 5.23 5.84 5.53 6328400.0 4.61
2020-03-19 5.74 4.86 5.39 5.6 3652700.0 4.67
2020-03-18 6.07 5.11 5.52 5.34 4142400.0 4.45
2020-03-17 6.3 5.5 5.87 5.8 3710400.0 4.83
2020-03-16 6.19 5.48 6.08 5.81 4844000.0 4.84
2020-03-13 6.95 6.37 6.91 6.6 6337800.0 5.5
2020-03-12 6.59 5.45 5.82 6.51 5731900.0 5.43
2020-03-11 6.53 5.69 6.34 6.05 9516400.0 5.04
2020-03-10 6.41 5.6 5.6 6.12 12043600.0 5.1
2020-03-09 5.72 5.26 5.65 5.34 6992900.0 4.45
2020-03-06 5.22 4.77 4.8 5.15 2404000.0 4.29
2020-03-05 5.36 4.83 5.3 4.91 3571500.0 4.09
2020-03-04 5.61 5.31 5.59 5.45 1752700.0 4.54
2020-03-03 5.77 5.39 5.76 5.47 2827600.0 4.56
2020-03-02 5.76 5.37 5.57 5.75 5064000.0 4.79
2020-02-28 5.57 5.17 5.2 5.55 4403200.0 4.63
2020-02-27 5.43 4.86 5.04 5.22 3778000.0 4.35
2020-02-26 5.37 5.01 5.04 5.19 3084500.0 4.33
2020-02-25 5.26 4.98 5.19 5.0 3884500.0 4.17
2020-02-24 5.25 5.09 5.2 5.12 2723700.0 4.27
2020-02-21 5.56 5.31 5.56 5.51 1803800.0 4.59
2020-02-20 5.82 5.51 5.67 5.61 1653500.0 4.68
2020-02-19 5.72 5.45 5.61 5.65 2939000.0 4.71
2020-02-18 5.61 5.36 5.57 5.58 3643000.0 4.65