Skip to main content
logo
DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
17.38
-0.38 (-2.14%)
At close: May 22, 2026, 4:00 PM EDT
17.37
-0.01 (-0.06%)
After-hours: May 22, 2026, 7:56 PM EDT

DHT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202618.1718.6218.0318.1117.48-0.88%2,783,322
Mar 31, 202618.1618.5118.0418.2717.631.90%3,392,400
Mar 30, 202618.0618.3317.6317.9317.30-0.94%3,170,671
Mar 27, 202617.7418.1417.6718.1017.471.57%3,391,277
Mar 26, 202617.9418.4017.7917.8217.200.22%4,165,970
Mar 25, 202618.2418.2917.6217.7817.16-4.00%6,026,815
Mar 24, 202618.0118.5817.7818.5217.874.22%6,494,006
Mar 23, 202617.1217.8517.1217.7717.152.90%4,092,142
Mar 20, 202617.9017.9017.0317.2716.67-3.30%4,583,560
Mar 19, 202617.1717.8816.8917.8617.242.06%4,720,719
Mar 18, 202617.2317.8217.0217.5016.893.61%8,439,786
Mar 17, 202617.3517.4616.7416.8916.30-3.43%5,335,393
Mar 16, 202617.3517.5316.9817.4916.883.80%4,604,147
Mar 13, 202616.8017.1816.6516.8516.260.06%5,190,935