DHT Holdings, Inc. - Price History
Monthly price history for DHT (DHT Holdings, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 4.85%
5-year range yield:
Forward Dividend Yield: 1.32%
Payout Ratio: 12.50%
Payout Ratio Range:
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 millionMarket Capitalization: 902.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 211.54%
DGR5: 100.56%
DGR10: 95.04%