DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
12.76
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.75 | 12.96 | 12.68 | 12.76 | 12.76 | 0.08% | 1,644,063 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.73 | 12.75 | 12.75 | -1.32% | 1,169,922 |
| Dec 3, 2025 | 12.95 | 13.10 | 12.87 | 12.92 | 12.92 | 0.62% | 1,246,585 |
| Dec 2, 2025 | 12.87 | 12.89 | 12.65 | 12.84 | 12.84 | -0.47% | 1,484,791 |
| Dec 1, 2025 | 13.11 | 13.14 | 12.88 | 12.90 | 12.90 | -1.00% | 1,938,954 |
| Nov 28, 2025 | 13.12 | 13.20 | 12.97 | 13.03 | 13.03 | 0.08% | 1,453,543 |
| Nov 26, 2025 | 13.03 | 13.18 | 12.94 | 13.02 | 13.02 | -0.08% | 1,496,912 |
| Nov 25, 2025 | 13.19 | 13.23 | 12.95 | 13.03 | 13.03 | -2.18% | 1,827,715 |
| Nov 24, 2025 | 13.70 | 13.76 | 13.13 | 13.32 | 13.32 | -2.99% | 2,403,159 |
| Nov 21, 2025 | 13.46 | 13.80 | 13.33 | 13.73 | 13.73 | 3.00% | 1,459,934 |
| Nov 20, 2025 | 13.50 | 13.79 | 13.30 | 13.33 | 13.33 | 0.15% | 1,607,082 |
| Nov 19, 2025 | 13.31 | 13.60 | 13.27 | 13.31 | 13.31 | -2.35% | 1,415,897 |
| Nov 18, 2025 | 13.52 | 13.76 | 13.33 | 13.63 | 13.63 | 0.37% | 1,389,671 |
| Nov 17, 2025 | 13.61 | 13.77 | 13.55 | 13.58 | 13.58 | -0.66% | 1,632,373 |
| Nov 14, 2025 | 13.50 | 13.69 | 13.30 | 13.67 | 13.67 | 0.59% | 1,178,130 |
| Nov 13, 2025 | 13.59 | 13.85 | 13.57 | 13.59 | 13.59 | - | 3,078,633 |
| Nov 12, 2025 | 13.23 | 13.59 | 13.21 | 13.59 | 13.59 | 1.72% | 1,358,295 |
| Nov 11, 2025 | 13.50 | 13.61 | 13.26 | 13.36 | 13.18 | - | 2,065,804 |
| Nov 10, 2025 | 13.48 | 13.51 | 13.31 | 13.36 | 13.18 | 0.15% | 2,320,197 |
| Nov 7, 2025 | 13.24 | 13.40 | 13.13 | 13.34 | 13.16 | 0.83% | 2,220,821 |
| Nov 6, 2025 | 13.21 | 13.47 | 13.16 | 13.23 | 13.05 | - | 3,038,348 |
| Nov 5, 2025 | 12.89 | 13.23 | 12.80 | 13.23 | 13.05 | 2.88% | 1,667,135 |
| Nov 4, 2025 | 12.66 | 12.87 | 12.52 | 12.86 | 12.69 | -1.38% | 1,512,234 |
| Nov 3, 2025 | 13.23 | 13.38 | 12.96 | 13.04 | 12.86 | -1.81% | 2,205,727 |
| Oct 31, 2025 | 13.25 | 13.29 | 12.98 | 13.28 | 13.10 | 1.37% | 2,153,037 |
| Oct 30, 2025 | 12.89 | 13.36 | 12.87 | 13.10 | 12.92 | 0.38% | 2,952,680 |
| Oct 29, 2025 | 13.00 | 13.19 | 12.93 | 13.05 | 12.87 | 1.16% | 2,316,248 |
| Oct 28, 2025 | 12.86 | 12.96 | 12.78 | 12.90 | 12.73 | 1.34% | 2,407,553 |
| Oct 27, 2025 | 12.51 | 12.76 | 12.49 | 12.73 | 12.56 | 1.84% | 1,612,896 |
| Oct 24, 2025 | 12.60 | 12.77 | 12.39 | 12.50 | 12.33 | -0.95% | 1,572,333 |
| Oct 23, 2025 | 12.56 | 12.93 | 12.56 | 12.62 | 12.45 | 3.02% | 4,079,903 |
| Oct 22, 2025 | 11.93 | 12.32 | 11.86 | 12.25 | 12.08 | 2.77% | 1,376,790 |
| Oct 21, 2025 | 12.05 | 12.07 | 11.88 | 11.92 | 11.76 | -1.97% | 1,378,028 |
| Oct 20, 2025 | 12.20 | 12.49 | 12.14 | 12.16 | 12.00 | 0.41% | 1,722,541 |
| Oct 17, 2025 | 11.84 | 12.25 | 11.79 | 12.11 | 11.95 | 1.94% | 1,650,702 |
| Oct 16, 2025 | 11.83 | 12.21 | 11.77 | 11.88 | 11.72 | 1.89% | 1,977,880 |
| Oct 15, 2025 | 11.38 | 11.71 | 11.38 | 11.66 | 11.50 | 4.11% | 1,762,602 |
| Oct 14, 2025 | 10.93 | 11.35 | 10.83 | 11.20 | 11.05 | -1.58% | 2,036,525 |
| Oct 13, 2025 | 11.50 | 11.63 | 11.27 | 11.38 | 11.23 | -0.26% | 1,435,328 |
| Oct 10, 2025 | 11.60 | 11.78 | 11.40 | 11.41 | 11.26 | -2.89% | 2,262,900 |
| Oct 9, 2025 | 11.63 | 11.95 | 11.60 | 11.75 | 11.59 | 2.44% | 2,049,836 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.30 | 11.47 | 11.32 | 0.17% | 1,656,547 |
| Oct 7, 2025 | 11.51 | 11.51 | 11.27 | 11.45 | 11.30 | -1.46% | 1,613,894 |
| Oct 6, 2025 | 11.71 | 11.81 | 11.60 | 11.62 | 11.46 | -1.94% | 1,351,108 |
| Oct 3, 2025 | 11.80 | 11.93 | 11.76 | 11.85 | 11.69 | 0.94% | 1,688,607 |
| Oct 2, 2025 | 11.89 | 11.89 | 11.55 | 11.74 | 11.58 | -0.93% | 2,114,023 |
| Oct 1, 2025 | 11.95 | 12.03 | 11.83 | 11.85 | 11.69 | -0.84% | 1,524,427 |
| Sep 30, 2025 | 11.96 | 12.12 | 11.86 | 11.95 | 11.79 | -0.67% | 1,498,320 |
| Sep 29, 2025 | 12.36 | 12.36 | 11.88 | 12.03 | 11.87 | -2.27% | 1,716,204 |
| Sep 26, 2025 | 12.39 | 12.49 | 12.25 | 12.31 | 12.14 | -0.81% | 1,241,242 |
| Sep 25, 2025 | 12.65 | 12.65 | 12.31 | 12.41 | 12.24 | -1.35% | 1,288,418 |
| Sep 24, 2025 | 12.67 | 12.72 | 12.58 | 12.58 | 12.41 | -1.33% | 838,008 |
| Sep 23, 2025 | 12.44 | 12.82 | 12.44 | 12.75 | 12.58 | 3.16% | 1,320,432 |
| Sep 22, 2025 | 12.50 | 12.57 | 12.36 | 12.36 | 12.19 | -1.12% | 1,284,471 |
| Sep 19, 2025 | 12.70 | 12.71 | 12.42 | 12.50 | 12.33 | -2.34% | 2,074,211 |
| Sep 18, 2025 | 12.87 | 12.93 | 12.72 | 12.80 | 12.63 | -1.16% | 2,560,859 |
| Sep 17, 2025 | 12.68 | 13.06 | 12.68 | 12.95 | 12.78 | 1.89% | 3,872,476 |
| Sep 16, 2025 | 12.81 | 12.82 | 12.57 | 12.71 | 12.54 | -0.31% | 1,686,193 |
| Sep 15, 2025 | 12.72 | 13.04 | 12.65 | 12.75 | 12.58 | 3.32% | 2,420,508 |
| Sep 12, 2025 | 12.60 | 12.83 | 12.29 | 12.34 | 12.17 | -0.08% | 2,145,086 |
| Sep 11, 2025 | 12.11 | 12.37 | 12.08 | 12.35 | 12.18 | 2.24% | 1,629,729 |
| Sep 10, 2025 | 12.10 | 12.24 | 11.97 | 12.08 | 11.92 | -0.74% | 3,904,917 |
| Sep 9, 2025 | 12.57 | 12.57 | 12.10 | 12.17 | 12.01 | -3.64% | 2,823,417 |
| Sep 8, 2025 | 12.72 | 12.93 | 12.46 | 12.63 | 12.46 | 1.36% | 3,311,848 |
| Sep 5, 2025 | 12.30 | 12.53 | 12.30 | 12.46 | 12.29 | 1.55% | 2,364,397 |
| Sep 4, 2025 | 11.88 | 12.30 | 11.80 | 12.27 | 12.10 | 1.74% | 1,995,621 |
| Sep 3, 2025 | 11.92 | 12.10 | 11.86 | 12.06 | 11.90 | 2.64% | 1,181,781 |
| Sep 2, 2025 | 11.71 | 11.77 | 11.57 | 11.75 | 11.59 | 0.26% | 1,144,797 |
| Aug 29, 2025 | 11.79 | 11.80 | 11.60 | 11.72 | 11.56 | -0.09% | 813,739 |
| Aug 28, 2025 | 11.56 | 11.78 | 11.46 | 11.73 | 11.57 | 1.47% | 1,592,233 |
| Aug 27, 2025 | 11.40 | 11.66 | 11.40 | 11.56 | 11.40 | 1.23% | 908,789 |
| Aug 26, 2025 | 11.49 | 11.53 | 11.36 | 11.42 | 11.27 | -0.95% | 887,380 |
| Aug 25, 2025 | 11.61 | 11.69 | 11.47 | 11.53 | 11.37 | -0.86% | 963,934 |
| Aug 22, 2025 | 11.50 | 11.71 | 11.49 | 11.63 | 11.47 | 1.75% | 1,721,206 |
| Aug 21, 2025 | 11.00 | 11.43 | 11.00 | 11.43 | 11.28 | 4.19% | 1,781,793 |
| Aug 20, 2025 | 10.86 | 11.00 | 10.80 | 10.97 | 10.82 | 2.33% | 972,203 |
| Aug 19, 2025 | 10.93 | 11.08 | 10.70 | 10.72 | 10.58 | -2.55% | 2,010,173 |
| Aug 18, 2025 | 10.93 | 11.08 | 10.87 | 11.00 | 10.85 | -1.79% | 1,276,341 |
| Aug 15, 2025 | 11.24 | 11.28 | 11.14 | 11.20 | 10.81 | -0.09% | 1,775,403 |
| Aug 14, 2025 | 11.40 | 11.42 | 11.16 | 11.21 | 10.82 | -1.15% | 991,047 |
| Aug 13, 2025 | 11.29 | 11.39 | 11.21 | 11.34 | 10.95 | 0.80% | 1,132,621 |
| Aug 12, 2025 | 11.19 | 11.38 | 11.17 | 11.25 | 10.86 | 0.90% | 1,322,760 |
| Aug 11, 2025 | 11.32 | 11.46 | 11.05 | 11.15 | 10.76 | -2.45% | 1,173,789 |
| Aug 8, 2025 | 11.74 | 11.79 | 11.31 | 11.43 | 11.03 | -2.31% | 1,489,823 |
| Aug 7, 2025 | 11.36 | 11.94 | 11.36 | 11.70 | 11.30 | 1.47% | 1,826,459 |
| Aug 6, 2025 | 11.70 | 11.79 | 11.51 | 11.53 | 11.13 | -1.87% | 1,210,686 |
| Aug 5, 2025 | 11.58 | 11.84 | 11.50 | 11.75 | 11.34 | 3.07% | 1,427,776 |
| Aug 4, 2025 | 11.26 | 11.48 | 11.26 | 11.40 | 11.01 | 1.88% | 964,807 |
| Aug 1, 2025 | 11.12 | 11.28 | 10.99 | 11.19 | 10.80 | 0.90% | 1,136,569 |
| Jul 31, 2025 | 11.10 | 11.21 | 10.99 | 11.09 | 10.71 | -1.07% | 1,420,320 |
| Jul 30, 2025 | 11.11 | 11.37 | 11.06 | 11.21 | 10.82 | -0.71% | 1,898,668 |
| Jul 29, 2025 | 11.20 | 11.36 | 11.16 | 11.29 | 10.90 | -0.09% | 890,747 |
| Jul 28, 2025 | 11.06 | 11.30 | 11.05 | 11.30 | 10.91 | 3.20% | 1,093,587 |
| Jul 25, 2025 | 11.04 | 11.06 | 10.89 | 10.95 | 10.57 | -1.53% | 1,113,215 |
| Jul 24, 2025 | 11.04 | 11.23 | 11.04 | 11.12 | 10.74 | - | 1,835,201 |
| Jul 23, 2025 | 10.84 | 11.12 | 10.84 | 11.12 | 10.74 | 3.44% | 1,473,628 |
| Jul 22, 2025 | 10.72 | 10.88 | 10.61 | 10.75 | 10.38 | -0.56% | 1,381,452 |
| Jul 21, 2025 | 10.82 | 10.85 | 10.72 | 10.81 | 10.44 | -0.46% | 910,650 |
| Jul 18, 2025 | 11.08 | 11.08 | 10.83 | 10.86 | 10.48 | -1.27% | 1,097,205 |
| Jul 17, 2025 | 10.94 | 11.06 | 10.84 | 11.00 | 10.62 | 0.46% | 1,545,148 |