DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
12.46
+0.19 (1.55%)
At close: Sep 5, 2025, 4:00 PM
12.55
+0.09 (0.72%)
After-hours: Sep 5, 2025, 7:57 PM EDT

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202512.3012.5312.3012.4612.461.55%2,363,291
Sep 4, 202511.8812.3011.8012.2712.271.74%1,995,621
Sep 3, 202511.9212.1011.8612.0612.062.64%1,181,449
Sep 2, 202511.7111.7711.5711.7511.750.26%1,144,797
Aug 29, 202511.7911.8011.6011.7211.72-0.09%813,739
Aug 28, 202511.5611.7811.4611.7311.731.47%1,592,233
Aug 27, 202511.4011.6611.4011.5611.561.23%908,789
Aug 26, 202511.4911.5311.3611.4211.42-0.95%887,380
Aug 25, 202511.6111.6911.4711.5311.53-0.86%963,934
Aug 22, 202511.5011.7111.4911.6311.631.75%1,721,206
Aug 21, 202511.0011.4311.0011.4311.434.19%1,781,793
Aug 20, 202510.8611.0010.8010.9710.972.33%972,203
Aug 19, 202510.9311.0810.7010.7210.72-2.55%2,010,173
Aug 18, 202510.9311.0810.8711.0011.00-1.79%1,276,341
Aug 15, 202511.2411.2811.1411.2010.96-0.09%1,775,403
Aug 14, 202511.4011.4211.1611.2110.97-1.15%991,047
Aug 13, 202511.2911.3911.2111.3411.100.80%1,132,621
Aug 12, 202511.1911.3811.1711.2511.010.90%1,322,760
Aug 11, 202511.3211.4611.0511.1510.91-2.45%1,173,789
Aug 8, 202511.7411.7911.3111.4311.19-2.31%1,489,823
Aug 7, 202511.3611.9411.3611.7011.451.47%1,826,459
Aug 6, 202511.7011.7911.5111.5311.28-1.87%1,210,686
Aug 5, 202511.5811.8411.5011.7511.503.07%1,427,776
Aug 4, 202511.2611.4811.2611.4011.161.88%964,807
Aug 1, 202511.1211.2810.9911.1910.950.90%1,136,569
Jul 31, 202511.1011.2110.9911.0910.85-1.07%1,420,320
Jul 30, 202511.1111.3711.0611.2110.97-0.71%1,898,668
Jul 29, 202511.2011.3611.1611.2911.05-0.09%890,747
Jul 28, 202511.0611.3011.0511.3011.063.20%1,093,587
Jul 25, 202511.0411.0610.8910.9510.72-1.53%1,113,215
Jul 24, 202511.0411.2311.0411.1210.88-1,835,201
Jul 23, 202510.8411.1210.8411.1210.883.44%1,473,628
Jul 22, 202510.7210.8810.6110.7510.52-0.56%1,381,452
Jul 21, 202510.8210.8510.7210.8110.58-0.46%910,650
Jul 18, 202511.0811.0810.8310.8610.63-1.27%1,097,205
Jul 17, 202510.9411.0610.8411.0010.770.46%1,545,148
Jul 16, 202511.0411.0710.9110.9510.72-0.54%817,273
Jul 15, 202511.0711.1411.0011.0110.78-1.17%719,554
Jul 14, 202511.1311.2211.0211.1410.90-0.62%826,986
Jul 11, 202511.0911.2511.0611.2110.971.63%1,095,835
Jul 10, 202510.8711.1010.8711.0310.791.47%912,762
Jul 9, 202511.0111.0710.7910.8710.64-2.42%1,178,936
Jul 8, 202511.4111.4511.0811.1410.90-2.11%1,647,338
Jul 7, 202511.2011.4311.1811.3811.142.99%1,482,176
Jul 3, 202511.0211.1310.9511.0510.810.91%831,091
Jul 2, 202510.8010.9710.7610.9510.721.48%985,765
Jul 1, 202510.8510.9310.7110.7910.56-0.19%1,449,469
Jun 30, 202510.9610.9610.7810.8110.58-2.08%1,354,393
Jun 27, 202511.2011.2010.9111.0410.80-0.99%2,791,718
Jun 26, 202511.2811.2811.1311.1510.91-1.15%915,286