Skip to main content
logo
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
18.13
-0.34 (-1.84%)
Jul 22, 2026, 4:00 PM EDT - Market closed

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202618.5018.5818.1118.1318.13-1.84%2,233,056
Jul 21, 202618.0618.6317.8118.4718.473.24%1,924,195
Jul 20, 202617.7318.2117.7317.8917.892.76%2,599,893
Jul 17, 202617.4717.7317.0917.4117.41-2.41%2,527,273
Jul 16, 202617.8318.2917.7517.8417.84-0.94%2,461,514
Jul 15, 202618.2518.2817.6318.0118.01-0.94%2,453,738
Jul 14, 202617.7218.5917.7218.1818.185.03%3,471,565
Jul 13, 202618.0118.1417.2917.3117.31-2.53%3,383,249
Jul 10, 202617.0117.7817.0117.7617.764.90%2,315,683
Jul 9, 202617.5417.6416.5616.9316.93-4.46%3,983,678
Jul 8, 202617.3817.7717.1817.7217.722.49%2,790,579
Jul 7, 202617.0017.4916.9517.2917.290.82%4,170,911
Jul 6, 202617.0917.8716.9717.1517.15-0.17%2,869,013
Jul 2, 202617.0817.4116.9817.1817.183.93%2,777,716
Jul 1, 202616.4016.7316.3416.5316.53-2,666,199
Jun 30, 202617.1017.1216.4116.5316.53-3.22%4,520,215
Jun 29, 202617.6117.9517.0217.0817.08-3.23%4,780,619
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