Skip to main content
logo
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
18.87
+0.39 (2.11%)
May 1, 2026, 4:00 PM EDT - Market closed

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202618.4418.8818.1918.8718.872.11%2,085,841
Apr 30, 202618.2018.5618.1018.4818.481.15%2,350,252
Apr 29, 202618.3518.4518.0218.2718.27-0.11%1,902,030
Apr 28, 202618.4618.5918.1918.2918.29-0.27%2,440,940
Apr 27, 202618.1318.4117.8018.3418.341.55%3,566,435
Apr 24, 202617.7718.0917.6218.0618.061.52%1,938,252
Apr 23, 202617.8618.0417.7217.7917.790.28%2,111,014
Apr 22, 202618.1618.2717.1717.7417.74-1.39%4,376,433
Apr 21, 202618.9018.9917.9217.9917.99-3.59%3,032,856
Apr 20, 202618.1718.7517.6218.6618.661.86%2,978,411
Apr 17, 202618.2918.6617.8618.3218.323.39%5,660,872
Apr 16, 202617.6717.8917.2117.7217.720.34%2,558,926
Apr 15, 202617.7518.1617.4617.6617.662.79%4,170,088
Apr 14, 202617.5217.6317.1217.1817.18-2.22%2,581,686
Apr 13, 202617.6618.0117.4617.5717.570.63%4,705,914
Apr 10, 202617.7017.7417.1117.4617.46-1.91%2,814,531
Apr 9, 202618.4218.5317.7217.8017.80-3.00%4,355,442
Apr 8, 202617.5518.3717.2918.3518.354.32%4,436,929
Apr 7, 202618.5818.8217.4117.5917.59-4.97%5,172,815
Apr 6, 202618.7318.7518.2618.5118.51-0.80%3,904,509
Apr 2, 202618.0018.8417.8318.6618.663.04%4,579,793
Apr 1, 202618.1718.6218.0318.1118.11-0.88%2,782,865
Mar 31, 202618.1618.5118.0418.2718.271.90%3,362,950
Mar 30, 202618.0618.3317.6317.9317.93-0.94%3,129,291
Mar 27, 202617.7418.1417.6718.1018.101.57%3,341,423
Mar 26, 202617.9418.4017.7917.8217.820.22%4,121,710
Mar 25, 202618.2418.2917.6217.7817.78-4.00%5,997,022
Mar 24, 202618.0118.5817.7818.5218.524.22%4,878,790
Mar 23, 202617.1217.8517.1217.7717.772.90%4,089,542
Mar 20, 202617.9017.9017.0317.2717.27-3.30%4,552,373
Mar 19, 202617.1717.8816.8917.8617.862.06%4,656,208
Mar 18, 202617.2317.8217.0217.5017.503.61%8,430,961
Mar 17, 202617.3517.4616.7416.8916.89-3.43%5,332,417
Mar 16, 202617.3517.5316.9817.4917.493.80%4,598,039
Mar 13, 202616.8017.1816.6516.8516.850.06%5,178,048
Mar 12, 202617.9117.9216.8416.8416.84-5.76%9,183,066
Mar 11, 202618.4518.4517.4817.8717.87-4.08%6,649,405
Mar 10, 202618.7519.0518.4918.6318.63-1.79%5,756,107
Mar 9, 202618.0719.0918.0518.9718.974.98%8,503,389
Mar 6, 202618.0418.3117.6518.0718.07-2.54%9,005,134
Mar 5, 202618.5618.6818.0518.5418.54-0.43%7,588,783
Mar 4, 202618.5319.0518.2518.6218.62-3.32%7,117,499
Mar 3, 202618.5519.4818.0019.2619.26-1.98%9,679,446
Mar 2, 202620.3720.5518.6119.6519.650.82%12,900,994
Feb 27, 202619.3919.8018.6719.4919.491.67%6,892,156
Feb 26, 202618.6819.3218.4719.1719.172.62%6,395,427
Feb 25, 202618.6318.7518.2018.6818.68-0.11%5,227,897
Feb 24, 202617.7718.7617.6518.7018.706.67%7,175,753
Feb 23, 202617.1917.5517.0517.5317.530.46%4,906,570
Feb 20, 202616.8517.4516.6917.4517.453.32%5,099,676