Skip to main content
logo
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
17.57
+0.92 (5.53%)
At close: Jun 12, 2026, 4:00 PM EDT
17.57
0.00 (0.00%)
After-hours: Jun 12, 2026, 7:00 PM EDT

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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