DHT Holdings, Inc. - Price History

Monthly price history for DHT (DHT Holdings, Inc.)

DateAdjusted priceReal price
July 2022 6.08 USD 6.08 USD
June 2022 6.13 USD 6.13 USD
May 2022 5.96 USD 5.96 USD
April 2022 5.62 USD 5.62 USD
March 2022 5.80 USD 5.80 USD
February 2022 6.24 USD 6.24 USD
January 2022 4.88 USD 4.88 USD
December 2021 5.19 USD 5.19 USD
November 2021 5.55 USD 5.55 USD
October 2021 6.49 USD 6.51 USD
September 2021 6.51 USD 6.53 USD
August 2021 5.51 USD 5.53 USD
July 2021 5.76 USD 5.80 USD
June 2021 6.45 USD 6.49 USD
May 2021 6.36 USD 6.40 USD
April 2021 5.82 USD 5.90 USD
March 2021 5.85 USD 5.93 USD
February 2021 5.50 USD 5.58 USD
January 2021 5.25 USD 5.37 USD
December 2020 5.12 USD 5.23 USD
November 2020 5.00 USD 5.11 USD
October 2020 4.54 USD 4.81 USD
September 2020 4.87 USD 5.16 USD
August 2020 4.99 USD 5.29 USD
July 2020 4.94 USD 5.68 USD
June 2020 4.47 USD 5.13 USD
May 2020 5.17 USD 5.94 USD
April 2020 5.97 USD 7.26 USD
March 2020 6.31 USD 7.67 USD
February 2020 4.56 USD 5.55 USD
January 2020 4.38 USD 5.63 USD
December 2019 6.44 USD 8.28 USD
November 2019 5.71 USD 7.34 USD
October 2019 5.97 USD 7.73 USD
September 2019 4.75 USD 6.15 USD
August 2019 4.34 USD 5.62 USD
July 2019 4.35 USD 5.65 USD
June 2019 4.55 USD 5.91 USD
May 2019 4.28 USD 5.56 USD
April 2019 4.05 USD 5.33 USD
March 2019 3.39 USD 4.46 USD
February 2019 3.28 USD 4.32 USD
January 2019 3.04 USD 4.05 USD
December 2018 2.94 USD 3.92 USD
November 2018 3.39 USD 4.52 USD
October 2018 3.76 USD 5.03 USD
September 2018 3.51 USD 4.70 USD
August 2018 3.50 USD 4.68 USD
July 2018 3.16 USD 4.25 USD
June 2018 3.49 USD 4.69 USD
May 2018 3.08 USD 4.14 USD
April 2018 2.69 USD 3.63 USD
March 2018 2.51 USD 3.40 USD
February 2018 2.78 USD 3.76 USD
January 2018 2.55 USD 3.46 USD
December 2017 2.64 USD 3.59 USD
November 2017 2.85 USD 3.87 USD
October 2017 2.88 USD 3.94 USD
September 2017 2.91 USD 3.98 USD
August 2017 2.75 USD 3.75 USD
July 2017 3.03 USD 4.16 USD
June 2017 3.02 USD 4.15 USD
May 2017 3.07 USD 4.22 USD
April 2017 3.42 USD 4.79 USD
March 2017 3.20 USD 4.47 USD
February 2017 3.31 USD 4.63 USD
January 2017 3.30 USD 4.69 USD
December 2016 2.91 USD 4.14 USD
November 2016 2.50 USD 3.55 USD
October 2016 2.85 USD 4.07 USD
September 2016 2.93 USD 4.19 USD
August 2016 3.01 USD 4.31 USD
July 2016 3.12 USD 4.66 USD
June 2016 3.37 USD 5.03 USD
May 2016 3.66 USD 5.46 USD
April 2016 3.68 USD 5.74 USD
March 2016 3.69 USD 5.76 USD
February 2016 3.74 USD 5.83 USD
January 2016 3.56 USD 5.78 USD
December 2015 4.98 USD 8.09 USD
November 2015 4.61 USD 7.50 USD
October 2015 4.72 USD 7.86 USD
September 2015 4.45 USD 7.42 USD
August 2015 4.29 USD 7.15 USD
July 2015 4.68 USD 7.95 USD
June 2015 4.57 USD 7.77 USD
May 2015 4.64 USD 7.89 USD
April 2015 4.61 USD 8.00 USD
March 2015 4.02 USD 6.98 USD
February 2015 3.98 USD 6.90 USD
January 2015 4.21 USD 7.35 USD
December 2014 4.19 USD 7.31 USD
November 2014 3.59 USD 6.27 USD
October 2014 3.80 USD 6.66 USD
September 2014 3.52 USD 6.16 USD
August 2014 3.98 USD 7.00 USD
July 2014 3.77 USD 6.62 USD
June 2014 4.10 USD 7.20 USD
May 2014 4.16 USD 7.31 USD
April 2014 4.43 USD 7.81 USD
March 2014 4.41 USD 7.78 USD
February 2014 4.45 USD 7.84 USD
January 2014 4.65 USD 8.21 USD
December 2013 3.87 USD 6.84 USD
November 2013 3.15 USD 5.57 USD
October 2013 2.89 USD 5.13 USD
September 2013 2.46 USD 4.37 USD
August 2013 2.28 USD 4.05 USD
July 2013 2.61 USD 4.65 USD
June 2013 2.51 USD 4.48 USD
May 2013 2.60 USD 4.63 USD
April 2013 2.40 USD 4.30 USD
March 2013 2.67 USD 4.78 USD
February 2013 2.40 USD 4.30 USD
January 2013 2.54 USD 4.56 USD
December 2012 2.27 USD 4.08 USD
November 2012 2.06 USD 3.71 USD
October 2012 2.34 USD 4.22 USD
September 2012 3.47 USD 6.26 USD
August 2012 3.06 USD 5.53 USD
July 2012 3.53 USD 6.61 USD
June 2012 3.97 USD 7.44 USD
May 2012 4.36 USD 8.16 USD
April 2012 4.98 USD 9.60 USD
March 2012 5.98 USD 11.52 USD
February 2012 6.91 USD 13.32 USD
January 2012 6.41 USD 12.72 USD
December 2011 4.47 USD 8.88 USD
November 2011 4.96 USD 9.84 USD
October 2011 9.48 USD 19.20 USD
September 2011 12.08 USD 24.48 USD
August 2011 17.65 USD 35.76 USD
July 2011 21.32 USD 43.20 USD
June 2011 22.10 USD 45.96 USD
May 2011 23.08 USD 48.00 USD
April 2011 24.98 USD 51.96 USD
March 2011 27.12 USD 57.72 USD
February 2011 26.22 USD 55.80 USD
January 2011 28.14 USD 61.08 USD
December 2010 25.71 USD 55.80 USD
November 2010 24.27 USD 52.68 USD
October 2010 23.27 USD 51.60 USD
September 2010 22.35 USD 49.56 USD
August 2010 20.42 USD 46.44 USD
July 2010 22.16 USD 50.40 USD
June 2010 20.31 USD 46.20 USD
May 2010 21.90 USD 49.80 USD
April 2010 24.29 USD 56.64 USD
March 2010 20.17 USD 47.04 USD
February 2010 18.11 USD 42.24 USD
January 2010 19.40 USD 45.24 USD
December 2009 18.94 USD 44.16 USD
November 2009 20.69 USD 48.24 USD
October 2009 17.60 USD 41.04 USD
September 2009 19.35 USD 45.12 USD
August 2009 26.76 USD 62.40 USD
July 2009 25.88 USD 60.36 USD
June 2009 26.81 USD 62.52 USD
May 2009 28.40 USD 69.24 USD
April 2009 20.73 USD 50.52 USD
March 2009 18.90 USD 46.08 USD
February 2009 26.39 USD 64.32 USD
January 2009 29.06 USD 74.52 USD
December 2008 25.92 USD 66.48 USD
November 2008 25.04 USD 64.20 USD
October 2008 23.31 USD 63.12 USD
September 2008 29.78 USD 80.64 USD
August 2008 38.35 USD 106.92 USD
July 2008 40.37 USD 112.56 USD
June 2008 43.17 USD 120.36 USD
May 2008 44.24 USD 123.36 USD
April 2008 43.10 USD 123.00 USD
March 2008 44.61 USD 127.32 USD
February 2008 47.30 USD 135.00 USD
January 2008 45.85 USD 134.64 USD
December 2007 50.02 USD 146.88 USD
November 2007 54.19 USD 159.12 USD
October 2007 61.67 USD 186.36 USD
September 2007 59.13 USD 178.68 USD
August 2007 59.68 USD 185.04 USD
July 2007 68.93 USD 213.72 USD
June 2007 60.34 USD 187.08 USD
May 2007 61.54 USD 190.80 USD
April 2007 60.25 USD 191.16 USD
March 2007 55.90 USD 177.36 USD
February 2007 55.06 USD 174.72 USD
January 2007 55.26 USD 180.48 USD
December 2006 59.48 USD 194.28 USD
November 2006 51.14 USD 167.04 USD
October 2006 50.23 USD 169.08 USD
September 2006 49.02 USD 165.00 USD
August 2006 51.20 USD 172.32 USD
July 2006 51.15 USD 176.52 USD
June 2006 46.83 USD 161.64 USD
May 2006 44.33 USD 153.00 USD
April 2006 42.55 USD 153.24 USD
March 2006 44.15 USD 159.00 USD
February 2006 43.15 USD 160.44 USD
January 2006 43.96 USD 163.44 USD
December 2005 42.50 USD 158.04 USD
November 2005 41.31 USD 153.60 USD
October 2005 38.18 USD 141.96 USD

DHT

Price: 6.08USD

52 week range price:
4.66
7.19

Dividend Yield: 4.85%

5-year range yield:
1.32%
34.10%

Forward Dividend Yield: 1.32%

Payout Ratio: 12.50%

Payout Ratio Range:
-96.97%
395.40%

Dividend Per Share: 0.08 USD

Earnings Per Share: 0.64 USD

P/E Ratio: 4.26

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 483098

Ebitda: 29.6 million

Market Capitalization: 902.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 17

DGR3: 211.54%

DGR5: 100.56%

DGR10: 95.04%

Links: