DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
18.29
-0.05 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.46 | 18.59 | 18.19 | 18.29 | 18.29 | -0.27% | 2,440,940 |
| Apr 27, 2026 | 18.13 | 18.41 | 17.80 | 18.34 | 18.34 | 1.55% | 3,566,435 |
| Apr 24, 2026 | 17.77 | 18.09 | 17.62 | 18.06 | 18.06 | 1.52% | 1,938,252 |
| Apr 23, 2026 | 17.86 | 18.04 | 17.72 | 17.79 | 17.79 | 0.28% | 2,111,014 |
| Apr 22, 2026 | 18.16 | 18.27 | 17.17 | 17.74 | 17.74 | -1.39% | 4,376,433 |
| Apr 21, 2026 | 18.90 | 18.99 | 17.92 | 17.99 | 17.99 | -3.59% | 3,032,856 |
| Apr 20, 2026 | 18.17 | 18.75 | 17.62 | 18.66 | 18.66 | 1.86% | 2,978,411 |
| Apr 17, 2026 | 18.29 | 18.66 | 17.86 | 18.32 | 18.32 | 3.39% | 5,660,872 |
| Apr 16, 2026 | 17.67 | 17.89 | 17.21 | 17.72 | 17.72 | 0.34% | 2,558,926 |
| Apr 15, 2026 | 17.75 | 18.16 | 17.46 | 17.66 | 17.66 | 2.79% | 4,170,088 |
| Apr 14, 2026 | 17.52 | 17.63 | 17.12 | 17.18 | 17.18 | -2.22% | 2,581,686 |
| Apr 13, 2026 | 17.66 | 18.01 | 17.46 | 17.57 | 17.57 | 0.63% | 4,705,914 |
| Apr 10, 2026 | 17.70 | 17.74 | 17.11 | 17.46 | 17.46 | -1.91% | 2,814,531 |
| Apr 9, 2026 | 18.42 | 18.53 | 17.72 | 17.80 | 17.80 | -3.00% | 4,355,442 |
| Apr 8, 2026 | 17.55 | 18.37 | 17.29 | 18.35 | 18.35 | 4.32% | 4,436,929 |
| Apr 7, 2026 | 18.58 | 18.82 | 17.41 | 17.59 | 17.59 | -4.97% | 5,172,815 |
| Apr 6, 2026 | 18.73 | 18.75 | 18.26 | 18.51 | 18.51 | -0.80% | 3,904,509 |
| Apr 2, 2026 | 18.00 | 18.84 | 17.83 | 18.66 | 18.66 | 3.04% | 4,579,793 |
| Apr 1, 2026 | 18.17 | 18.62 | 18.03 | 18.11 | 18.11 | -0.88% | 2,782,865 |
| Mar 31, 2026 | 18.16 | 18.51 | 18.04 | 18.27 | 18.27 | 1.90% | 3,362,950 |
| Mar 30, 2026 | 18.06 | 18.33 | 17.63 | 17.93 | 17.93 | -0.94% | 3,129,291 |
| Mar 27, 2026 | 17.74 | 18.14 | 17.67 | 18.10 | 18.10 | 1.57% | 3,341,423 |
| Mar 26, 2026 | 17.94 | 18.40 | 17.79 | 17.82 | 17.82 | 0.22% | 4,121,710 |
| Mar 25, 2026 | 18.24 | 18.29 | 17.62 | 17.78 | 17.78 | -4.00% | 5,997,022 |
| Mar 24, 2026 | 18.01 | 18.58 | 17.78 | 18.52 | 18.52 | 4.22% | 4,878,790 |
| Mar 23, 2026 | 17.12 | 17.85 | 17.12 | 17.77 | 17.77 | 2.90% | 4,089,542 |
| Mar 20, 2026 | 17.90 | 17.90 | 17.03 | 17.27 | 17.27 | -3.30% | 4,552,373 |
| Mar 19, 2026 | 17.17 | 17.88 | 16.89 | 17.86 | 17.86 | 2.06% | 4,656,208 |
| Mar 18, 2026 | 17.23 | 17.82 | 17.02 | 17.50 | 17.50 | 3.61% | 8,430,961 |
| Mar 17, 2026 | 17.35 | 17.46 | 16.74 | 16.89 | 16.89 | -3.43% | 5,332,417 |
| Mar 16, 2026 | 17.35 | 17.53 | 16.98 | 17.49 | 17.49 | 3.80% | 4,598,039 |
| Mar 13, 2026 | 16.80 | 17.18 | 16.65 | 16.85 | 16.85 | 0.06% | 5,178,048 |
| Mar 12, 2026 | 17.91 | 17.92 | 16.84 | 16.84 | 16.84 | -5.76% | 9,183,066 |
| Mar 11, 2026 | 18.45 | 18.45 | 17.48 | 17.87 | 17.87 | -4.08% | 6,649,405 |
| Mar 10, 2026 | 18.75 | 19.05 | 18.49 | 18.63 | 18.63 | -1.79% | 5,756,107 |
| Mar 9, 2026 | 18.07 | 19.09 | 18.05 | 18.97 | 18.97 | 4.98% | 8,503,389 |
| Mar 6, 2026 | 18.04 | 18.31 | 17.65 | 18.07 | 18.07 | -2.54% | 9,005,134 |
| Mar 5, 2026 | 18.56 | 18.68 | 18.05 | 18.54 | 18.54 | -0.43% | 7,588,783 |
| Mar 4, 2026 | 18.53 | 19.05 | 18.25 | 18.62 | 18.62 | -3.32% | 7,117,499 |
| Mar 3, 2026 | 18.55 | 19.48 | 18.00 | 19.26 | 19.26 | -1.98% | 9,679,446 |
| Mar 2, 2026 | 20.37 | 20.55 | 18.61 | 19.65 | 19.65 | 0.82% | 12,900,994 |
| Feb 27, 2026 | 19.39 | 19.80 | 18.67 | 19.49 | 19.49 | 1.67% | 6,892,156 |
| Feb 26, 2026 | 18.68 | 19.32 | 18.47 | 19.17 | 19.17 | 2.62% | 6,395,427 |
| Feb 25, 2026 | 18.63 | 18.75 | 18.20 | 18.68 | 18.68 | -0.11% | 5,227,897 |
| Feb 24, 2026 | 17.77 | 18.76 | 17.65 | 18.70 | 18.70 | 6.67% | 7,175,753 |
| Feb 23, 2026 | 17.19 | 17.55 | 17.05 | 17.53 | 17.53 | 0.46% | 4,906,570 |
| Feb 20, 2026 | 16.85 | 17.45 | 16.69 | 17.45 | 17.45 | 3.32% | 5,099,676 |
| Feb 19, 2026 | 16.39 | 16.91 | 16.34 | 16.89 | 16.89 | 1.26% | 4,321,516 |
| Feb 18, 2026 | 16.59 | 16.81 | 16.39 | 16.68 | 16.27 | 2.52% | 4,433,810 |
| Feb 17, 2026 | 15.95 | 16.33 | 15.90 | 16.27 | 15.87 | 2.26% | 4,059,047 |
| Feb 13, 2026 | 15.41 | 15.93 | 15.33 | 15.91 | 15.52 | 3.18% | 2,790,601 |
| Feb 12, 2026 | 15.86 | 15.93 | 15.41 | 15.42 | 15.04 | -0.39% | 4,313,729 |
| Feb 11, 2026 | 15.20 | 15.68 | 15.19 | 15.48 | 15.10 | 2.79% | 4,333,961 |
| Feb 10, 2026 | 14.97 | 15.17 | 14.91 | 15.06 | 14.69 | 1.14% | 3,472,224 |
| Feb 9, 2026 | 14.73 | 14.98 | 14.72 | 14.89 | 14.52 | 0.13% | 2,173,817 |
| Feb 6, 2026 | 14.18 | 14.89 | 14.18 | 14.87 | 14.50 | 4.50% | 2,839,700 |
| Feb 5, 2026 | 14.13 | 14.37 | 14.00 | 14.23 | 13.88 | 2.08% | 3,205,382 |
| Feb 4, 2026 | 14.32 | 14.36 | 13.90 | 13.94 | 13.60 | -2.59% | 2,768,963 |
| Feb 3, 2026 | 14.38 | 14.49 | 13.97 | 14.31 | 13.96 | -0.28% | 2,853,462 |
| Feb 2, 2026 | 14.07 | 14.42 | 13.85 | 14.35 | 14.00 | 0.14% | 2,005,419 |
| Jan 30, 2026 | 14.00 | 14.35 | 14.00 | 14.33 | 13.98 | 1.63% | 2,411,038 |
| Jan 29, 2026 | 13.97 | 14.12 | 13.66 | 14.10 | 13.75 | 2.03% | 3,147,871 |
| Jan 28, 2026 | 13.68 | 13.95 | 13.64 | 13.82 | 13.48 | 1.54% | 2,820,373 |
| Jan 27, 2026 | 13.72 | 14.02 | 13.57 | 13.61 | 13.28 | -0.29% | 3,116,372 |
| Jan 26, 2026 | 14.00 | 14.22 | 13.60 | 13.65 | 13.31 | -1.23% | 2,330,316 |
| Jan 23, 2026 | 13.61 | 13.93 | 13.57 | 13.82 | 13.48 | 3.13% | 2,439,635 |
| Jan 22, 2026 | 13.42 | 13.62 | 13.15 | 13.40 | 13.07 | - | 2,224,776 |
| Jan 21, 2026 | 13.38 | 13.48 | 13.25 | 13.40 | 13.07 | 0.60% | 1,290,386 |
| Jan 20, 2026 | 13.25 | 13.50 | 13.12 | 13.32 | 12.99 | 0.45% | 2,255,487 |
| Jan 16, 2026 | 13.44 | 13.50 | 13.16 | 13.26 | 12.93 | -0.15% | 2,017,895 |
| Jan 15, 2026 | 13.52 | 13.52 | 12.98 | 13.28 | 12.95 | -3.21% | 3,028,831 |
| Jan 14, 2026 | 13.75 | 13.90 | 13.54 | 13.72 | 13.38 | 1.70% | 3,181,628 |
| Jan 13, 2026 | 13.22 | 13.69 | 13.22 | 13.49 | 13.16 | 2.12% | 3,296,750 |
| Jan 12, 2026 | 13.35 | 13.41 | 13.19 | 13.21 | 12.89 | -1.56% | 2,001,019 |
| Jan 9, 2026 | 13.45 | 13.53 | 13.16 | 13.42 | 13.09 | -0.07% | 2,261,605 |
| Jan 8, 2026 | 13.16 | 13.44 | 13.03 | 13.43 | 13.10 | 2.44% | 3,710,292 |
| Jan 7, 2026 | 12.47 | 13.12 | 12.36 | 13.11 | 12.79 | 9.07% | 3,615,553 |
| Jan 6, 2026 | 11.68 | 12.20 | 11.66 | 12.02 | 11.72 | 3.26% | 2,405,856 |
| Jan 5, 2026 | 11.94 | 12.03 | 11.64 | 11.64 | 11.35 | -0.85% | 2,077,196 |
| Jan 2, 2026 | 12.12 | 12.13 | 11.65 | 11.74 | 11.45 | -3.85% | 2,192,579 |
| Dec 31, 2025 | 12.26 | 12.26 | 12.07 | 12.21 | 11.91 | 0.58% | 1,123,267 |
| Dec 30, 2025 | 12.26 | 12.36 | 12.13 | 12.14 | 11.84 | -1.30% | 1,101,667 |
| Dec 29, 2025 | 12.24 | 12.37 | 12.14 | 12.30 | 12.00 | 0.65% | 1,074,039 |
| Dec 26, 2025 | 12.11 | 12.25 | 12.07 | 12.22 | 11.92 | 0.91% | 842,026 |
| Dec 24, 2025 | 12.07 | 12.12 | 11.97 | 12.11 | 11.81 | 0.08% | 628,216 |
| Dec 23, 2025 | 12.15 | 12.16 | 11.97 | 12.10 | 11.80 | -0.82% | 1,480,738 |
| Dec 22, 2025 | 12.29 | 12.40 | 12.19 | 12.20 | 11.90 | -0.25% | 1,047,938 |
| Dec 19, 2025 | 12.36 | 12.43 | 12.22 | 12.23 | 11.93 | -1.77% | 2,271,071 |
| Dec 18, 2025 | 12.63 | 12.66 | 12.35 | 12.45 | 12.14 | -1.66% | 1,580,085 |
| Dec 17, 2025 | 12.65 | 12.81 | 12.48 | 12.66 | 12.35 | 1.20% | 2,558,533 |
| Dec 16, 2025 | 12.45 | 12.60 | 12.41 | 12.51 | 12.20 | 0.08% | 1,335,267 |
| Dec 15, 2025 | 12.43 | 12.57 | 12.40 | 12.50 | 12.19 | 0.48% | 1,233,483 |
| Dec 12, 2025 | 12.60 | 12.68 | 12.43 | 12.44 | 12.13 | -1.27% | 1,197,651 |
| Dec 11, 2025 | 12.60 | 12.71 | 12.40 | 12.60 | 12.29 | 0.96% | 1,931,170 |
| Dec 10, 2025 | 12.52 | 12.61 | 12.27 | 12.48 | 12.17 | -0.32% | 2,341,718 |
| Dec 9, 2025 | 12.75 | 12.77 | 12.52 | 12.52 | 12.21 | -2.11% | 1,714,494 |
| Dec 8, 2025 | 12.82 | 13.05 | 12.78 | 12.79 | 12.48 | 0.24% | 1,492,491 |
| Dec 5, 2025 | 12.75 | 12.96 | 12.68 | 12.76 | 12.45 | 0.08% | 1,645,158 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.73 | 12.75 | 12.44 | -1.32% | 1,170,152 |
| Dec 3, 2025 | 12.95 | 13.10 | 12.87 | 12.92 | 12.60 | 0.62% | 1,246,863 |