Skip to main content
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
19.49
+0.32 (1.67%)
At close: Feb 27, 2026, 4:00 PM EST
19.45
-0.04 (-0.21%)
After-hours: Feb 27, 2026, 7:55 PM EST

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.3919.8018.6719.4619.461.51%5,996,228
Feb 26, 202618.6819.3218.4719.1719.172.62%6,370,593
Feb 25, 202618.6318.7518.2018.6818.68-0.11%5,186,068
Feb 24, 202617.7718.7617.6518.7018.706.67%7,027,158
Feb 23, 202617.1917.5517.0517.5317.530.46%4,870,602
Feb 20, 202616.8517.4516.6917.4517.453.32%5,049,415
Feb 19, 202616.3916.9116.3416.8916.891.26%4,301,592
Feb 18, 202616.5916.8116.3916.6816.272.52%4,423,042
Feb 17, 202615.9516.3315.9016.2715.872.26%4,059,047
Feb 13, 202615.4115.9315.3315.9115.523.18%2,790,601
Feb 12, 202615.8615.9315.4115.4215.04-0.39%4,313,729
Feb 11, 202615.2015.6815.1915.4815.102.79%4,333,961
Feb 10, 202614.9715.1714.9115.0614.691.14%3,472,224
Feb 9, 202614.7314.9814.7214.8914.520.13%2,173,817
Feb 6, 202614.1814.8914.1814.8714.504.50%2,839,700
Feb 5, 202614.1314.3714.0014.2313.882.08%3,205,382
Feb 4, 202614.3214.3613.9013.9413.60-2.59%2,768,963
Feb 3, 202614.3814.4913.9714.3113.96-0.28%2,853,462
Feb 2, 202614.0714.4213.8514.3514.000.14%2,005,419
Jan 30, 202614.0014.3514.0014.3313.981.63%2,411,038
Jan 29, 202613.9714.1213.6614.1013.752.03%3,147,871
Jan 28, 202613.6813.9513.6413.8213.481.54%2,820,373
Jan 27, 202613.7214.0213.5713.6113.28-0.29%3,116,372
Jan 26, 202614.0014.2213.6013.6513.31-1.23%2,330,316
Jan 23, 202613.6113.9313.5713.8213.483.13%2,439,635
Jan 22, 202613.4213.6213.1513.4013.07-2,224,776
Jan 21, 202613.3813.4813.2513.4013.070.60%1,290,386
Jan 20, 202613.2513.5013.1213.3212.990.45%2,255,487
Jan 16, 202613.4413.5013.1613.2612.93-0.15%2,017,895
Jan 15, 202613.5213.5212.9813.2812.95-3.21%3,028,831
Jan 14, 202613.7513.9013.5413.7213.381.70%3,181,628
Jan 13, 202613.2213.6913.2213.4913.162.12%3,296,750
Jan 12, 202613.3513.4113.1913.2112.89-1.56%2,001,019
Jan 9, 202613.4513.5313.1613.4213.09-0.07%2,261,605
Jan 8, 202613.1613.4413.0313.4313.102.44%3,710,292
Jan 7, 202612.4713.1212.3613.1112.799.07%3,615,553
Jan 6, 202611.6812.2011.6612.0211.723.26%2,405,856
Jan 5, 202611.9412.0311.6411.6411.35-0.85%2,077,196
Jan 2, 202612.1212.1311.6511.7411.45-3.85%2,192,579
Dec 31, 202512.2612.2612.0712.2111.910.58%1,123,267
Dec 30, 202512.2612.3612.1312.1411.84-1.30%1,101,667
Dec 29, 202512.2412.3712.1412.3012.000.65%1,074,039
Dec 26, 202512.1112.2512.0712.2211.920.91%842,026
Dec 24, 202512.0712.1211.9712.1111.810.08%628,216
Dec 23, 202512.1512.1611.9712.1011.80-0.82%1,480,738
Dec 22, 202512.2912.4012.1912.2011.90-0.25%1,047,938
Dec 19, 202512.3612.4312.2212.2311.93-1.77%2,271,071
Dec 18, 202512.6312.6612.3512.4512.14-1.66%1,580,085
Dec 17, 202512.6512.8112.4812.6612.351.20%2,558,533
Dec 16, 202512.4512.6012.4112.5112.200.08%1,335,267
Dec 15, 202512.4312.5712.4012.5012.190.48%1,233,483
Dec 12, 202512.6012.6812.4312.4412.13-1.27%1,197,651
Dec 11, 202512.6012.7112.4012.6012.290.96%1,931,170
Dec 10, 202512.5212.6112.2712.4812.17-0.32%2,341,718
Dec 9, 202512.7512.7712.5212.5212.21-2.11%1,714,494
Dec 8, 202512.8213.0512.7812.7912.480.24%1,492,491
Dec 5, 202512.7512.9612.6812.7612.450.08%1,645,158
Dec 4, 202512.9512.9512.7312.7512.44-1.32%1,170,152
Dec 3, 202512.9513.1012.8712.9212.600.62%1,246,863
Dec 2, 202512.8712.8912.6512.8412.52-0.47%1,484,823
Dec 1, 202513.1113.1412.8812.9012.58-1.00%1,939,148
Nov 28, 202513.1213.2012.9713.0312.710.08%1,453,666
Nov 26, 202513.0313.1812.9413.0212.70-0.08%1,497,030
Nov 25, 202513.1913.2312.9513.0312.71-2.18%1,828,084
Nov 24, 202513.7013.7613.1313.3212.99-2.99%2,403,160
Nov 21, 202513.4613.8013.3313.7313.393.00%1,461,026
Nov 20, 202513.5013.7913.3013.3313.000.15%1,607,087
Nov 19, 202513.3113.6013.2713.3112.98-2.35%1,415,897
Nov 18, 202513.5213.7613.3313.6313.290.37%1,389,671
Nov 17, 202513.6113.7713.5513.5813.25-0.66%1,632,373
Nov 14, 202513.5013.6913.3013.6713.330.59%1,178,130
Nov 13, 202513.5913.8513.5713.5913.26-3,078,633
Nov 12, 202513.2313.5913.2113.5913.261.72%1,358,295
Nov 11, 202513.5013.6113.2613.3612.86-2,065,804
Nov 10, 202513.4813.5113.3113.3612.860.15%2,320,197
Nov 7, 202513.2413.4013.1313.3412.840.83%2,220,821
Nov 6, 202513.2113.4713.1613.2312.73-3,038,348
Nov 5, 202512.8913.2312.8013.2312.732.88%1,667,135
Nov 4, 202512.6612.8712.5212.8612.37-1.38%1,512,234
Nov 3, 202513.2313.3812.9613.0412.55-1.81%2,205,727
Oct 31, 202513.2513.2912.9813.2812.781.37%2,153,037
Oct 30, 202512.8913.3612.8713.1012.610.38%2,952,680
Oct 29, 202513.0013.1912.9313.0512.561.16%2,316,248
Oct 28, 202512.8612.9612.7812.9012.411.34%2,407,553
Oct 27, 202512.5112.7612.4912.7312.251.84%1,612,896
Oct 24, 202512.6012.7712.3912.5012.03-0.95%1,572,333
Oct 23, 202512.5612.9312.5612.6212.143.02%4,079,903
Oct 22, 202511.9312.3211.8612.2511.792.77%1,376,790
Oct 21, 202512.0512.0711.8811.9211.47-1.97%1,378,028
Oct 20, 202512.2012.4912.1412.1611.700.41%1,722,541
Oct 17, 202511.8412.2511.7912.1111.651.94%1,650,702
Oct 16, 202511.8312.2111.7711.8811.431.89%1,977,880
Oct 15, 202511.3811.7111.3811.6611.224.11%1,762,602
Oct 14, 202510.9311.3510.8311.2010.78-1.58%2,036,525
Oct 13, 202511.5011.6311.2711.3810.95-0.26%1,435,328
Oct 10, 202511.6011.7811.4011.4110.98-2.89%2,262,900
Oct 9, 202511.6311.9511.6011.7511.312.44%2,049,836
Oct 8, 202511.5511.5511.3011.4711.040.17%1,656,547
Oct 7, 202511.5111.5111.2711.4511.02-1.46%1,613,894
Oct 6, 202511.7111.8111.6011.6211.18-1.94%1,351,108