Skip to main content
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
17.65
-0.43 (-2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
17.79
+0.14 (0.78%)
After-hours: Jun 26, 2026, 7:59 PM EDT

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8818.4317.2917.6517.65-2.38%8,595,940
Jun 25, 202619.3919.6417.9818.0818.08-6.76%4,924,296
Jun 24, 202620.0720.1919.3119.3919.39-2.86%2,977,923
Jun 23, 202619.4720.0919.4519.9619.960.96%2,846,834
Jun 22, 202618.8519.9018.7819.7719.774.66%7,635,967
Jun 18, 202617.9618.9017.7018.8918.894.31%4,684,862
Jun 17, 202618.3518.5718.0718.1118.11-1.63%2,388,387
Jun 16, 202618.5018.6917.9018.4118.41-0.38%4,781,268
Jun 15, 202617.5718.5117.2818.4818.485.18%7,850,735
Jun 12, 202616.6817.5916.6317.5717.575.53%2,333,914
Jun 11, 202616.9417.1016.5716.6516.650.30%1,880,725
Jun 10, 202616.7016.9516.4916.6016.60-0.72%1,969,593
Jun 9, 202616.4716.7316.4516.7216.721.70%1,872,498
Jun 8, 202616.6716.8616.2916.4416.44-1.26%1,728,590
Jun 5, 202616.2716.7616.1216.6516.652.52%2,272,827
Jun 4, 202616.5116.6416.1616.2416.24-0.92%1,795,644
Jun 3, 202616.3616.7516.3616.3916.39-0.43%1,803,424
Jun 2, 202616.6216.6916.2116.4616.46-1.14%2,232,324
Jun 1, 202616.2116.7915.9816.6516.652.02%3,393,440
May 29, 202616.1316.3716.0516.3216.32-0.18%4,318,636
May 28, 202616.7316.8116.3516.3516.35-3.31%4,043,938
May 27, 202617.2917.5616.7816.9116.91-2.82%4,305,270
May 26, 202617.3317.4617.0417.4017.400.12%1,909,326
May 22, 202617.5917.5917.1417.3817.38-2.14%2,349,943
May 21, 202617.5917.9817.4517.7617.760.45%1,986,566
May 20, 202617.8518.4617.7418.3217.684.09%3,682,685
May 19, 202617.9318.0117.4317.6016.99-1.73%2,887,748
May 18, 202617.6618.1817.5317.9117.281.53%3,288,373
May 15, 202617.6317.7617.4017.6417.02-1.18%3,212,033
May 14, 202617.8317.9917.5617.8517.230.22%2,792,955
May 13, 202618.7918.9117.6317.8117.19-4.86%3,693,241
May 12, 202618.6418.8718.5118.7218.07-0.05%2,189,126
May 11, 202619.1419.1818.3818.7318.08-1.42%2,962,839
May 8, 202619.0819.3918.8419.0018.34-0.11%2,915,462
May 7, 202619.2619.5518.5819.0218.360.42%3,660,969
May 6, 202619.4319.8518.7318.9418.28-0.84%4,876,722
May 5, 202619.0019.2818.6919.1018.432.74%3,390,202
May 4, 202618.8218.8918.5218.5917.94-1.48%1,960,456
May 1, 202618.4418.8818.1918.8718.212.11%2,122,721
Apr 30, 202618.2018.5618.1018.4817.831.15%2,386,656
Apr 29, 202618.3518.4518.0218.2717.63-0.11%1,939,076
Apr 28, 202618.4618.5918.1918.2917.65-0.27%2,444,758
Apr 27, 202618.1318.4117.8018.3417.701.55%3,729,730
Apr 24, 202617.7718.0917.6218.0617.431.52%2,150,312
Apr 23, 202617.8618.0417.7217.7917.170.28%2,151,739
Apr 22, 202618.1618.2717.1717.7417.12-1.39%4,535,112
Apr 21, 202618.9018.9917.9217.9917.36-3.59%3,086,303
Apr 20, 202618.1718.7517.6218.6618.011.86%2,987,829
Apr 17, 202618.2918.6617.8618.3217.683.39%5,692,097
Apr 16, 202617.6717.8917.2117.7217.100.34%2,590,802
Apr 15, 202617.7518.1617.4617.6617.042.79%4,174,702
Apr 14, 202617.5217.6317.1217.1816.58-2.22%3,002,127
Apr 13, 202617.6618.0117.4617.5716.960.63%4,710,683
Apr 10, 202617.7017.7417.1117.4616.85-1.91%2,815,501
Apr 9, 202618.4218.5317.7217.8017.18-3.00%4,358,462
Apr 8, 202617.5518.3717.2918.3517.714.32%4,444,157
Apr 7, 202618.5818.8217.4117.5916.98-4.97%5,223,434
Apr 6, 202618.7318.7518.2618.5117.86-0.80%3,906,907
Apr 2, 202618.0018.8417.8318.6618.013.04%4,581,295
Apr 1, 202618.1718.6218.0318.1117.48-0.88%2,783,322
Mar 31, 202618.1618.5118.0418.2717.631.90%3,392,400
Mar 30, 202618.0618.3317.6317.9317.30-0.94%3,170,671
Mar 27, 202617.7418.1417.6718.1017.471.57%3,391,277
Mar 26, 202617.9418.4017.7917.8217.200.22%4,165,970
Mar 25, 202618.2418.2917.6217.7817.16-4.00%6,026,815
Mar 24, 202618.0118.5817.7818.5217.874.22%6,494,006
Mar 23, 202617.1217.8517.1217.7717.152.90%4,092,142
Mar 20, 202617.9017.9017.0317.2716.67-3.30%4,583,560
Mar 19, 202617.1717.8816.8917.8617.242.06%4,720,719
Mar 18, 202617.2317.8217.0217.5016.893.61%8,439,786
Mar 17, 202617.3517.4616.7416.8916.30-3.43%5,335,393
Mar 16, 202617.3517.5316.9817.4916.883.80%4,604,147
Mar 13, 202616.8017.1816.6516.8516.260.06%5,190,935
Mar 12, 202617.9117.9216.8416.8416.25-5.76%9,196,995
Mar 11, 202618.4518.4517.4817.8717.25-4.08%6,656,125
Mar 10, 202618.7519.0518.4918.6317.98-1.79%5,757,810
Mar 9, 202618.0719.0918.0518.9718.314.98%8,519,724
Mar 6, 202618.0418.3117.6518.0717.44-2.54%9,383,880
Mar 5, 202618.5618.6818.0518.5417.89-0.43%7,701,357
Mar 4, 202618.5319.0518.2518.6217.97-3.32%7,310,115
Mar 3, 202618.5519.4818.0019.2618.59-1.98%9,717,302
Mar 2, 202620.3720.5518.6119.6518.960.82%13,063,160
Feb 27, 202619.3919.8018.6719.4918.811.67%6,892,156
Feb 26, 202618.6819.3218.4719.1718.502.62%6,395,427
Feb 25, 202618.6318.7518.2018.6818.03-0.11%5,227,897
Feb 24, 202617.7718.7617.6518.7018.056.67%7,175,753
Feb 23, 202617.1917.5517.0517.5316.920.46%4,906,570
Feb 20, 202616.8517.4516.6917.4516.843.32%5,099,676
Feb 19, 202616.3916.9116.3416.8916.303.81%4,321,516
Feb 18, 202616.5916.8116.3916.6815.702.52%4,433,810
Feb 17, 202615.9516.3315.9016.2715.322.26%4,059,047
Feb 13, 202615.4115.9315.3315.9114.983.18%2,790,601
Feb 12, 202615.8615.9315.4115.4214.52-0.39%4,313,729
Feb 11, 202615.2015.6815.1915.4814.572.79%4,333,961
Feb 10, 202614.9715.1714.9115.0614.181.14%3,472,224
Feb 9, 202614.7314.9814.7214.8914.020.13%2,173,817
Feb 6, 202614.1814.8914.1814.8714.004.50%2,839,700
Feb 5, 202614.1314.3714.0014.2313.402.08%3,205,382
Feb 4, 202614.3214.3613.9013.9413.12-2.59%2,768,963
Feb 3, 202614.3814.4913.9714.3113.47-0.28%2,853,462