DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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