5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
+19.17%
6 MONTH PERFORMANCE
+39.51%
YEAR-TO-DATE PERFORMANCE
+55.28%
1 YEAR PERFORMANCE
+67.49%
DHT Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.79 | $17.81 (-5.22%) | $18.91 | $17.63 | 3.67 M | $2.88 B |
| 05/12/2026 | $18.64 | $18.72 (0.43%) | $18.87 | $18.51 | 2.19 M | $3.01 B |
| 05/11/2026 | $19.14 | $18.73 (-2.14%) | $19.18 | $18.38 | 2.96 M | $3.02 B |
| 05/08/2026 | $19.08 | $19.00 (-0.42%) | $19.39 | $18.84 | 2.92 M | $3.06 B |
| 05/07/2026 | $19.26 | $19.02 (-1.25%) | $19.55 | $18.58 | 3.66 M | $3.06 B |
| 05/06/2026 | $19.43 | $18.94 (-2.52%) | $19.85 | $18.73 | 4.88 M | $3.05 B |
| 05/05/2026 | $19.00 | $19.10 (0.53%) | $19.28 | $18.69 | 3.39 M | $3.08 B |
| 05/04/2026 | $18.82 | $18.59 (-1.22%) | $18.89 | $18.52 | 1.96 M | $2.99 B |
| 05/01/2026 | $18.44 | $18.87 (2.33%) | $18.88 | $18.19 | 2.12 M | $3.03 B |
| 04/30/2026 | $18.20 | $18.48 (1.54%) | $18.56 | $18.10 | 2.39 M | $2.97 B |
| 04/29/2026 | $18.35 | $18.27 (-0.44%) | $18.45 | $18.02 | 1.94 M | $2.94 B |
| 04/28/2026 | $18.46 | $18.29 (-0.92%) | $18.59 | $18.19 | 2.44 M | $2.94 B |
| 04/27/2026 | $18.13 | $18.34 (1.16%) | $18.41 | $17.80 | 3.73 M | $2.95 B |
| 04/24/2026 | $17.77 | $18.06 (1.63%) | $18.09 | $17.62 | 2.15 M | $2.90 B |
| 04/23/2026 | $17.86 | $17.79 (-0.39%) | $18.04 | $17.72 | 2.15 M | $2.86 B |
| 04/22/2026 | $18.16 | $17.74 (-2.31%) | $18.27 | $17.17 | 4.54 M | $2.85 B |
| 04/21/2026 | $18.90 | $17.99 (-4.81%) | $18.99 | $17.92 | 3.09 M | $2.89 B |
| 04/20/2026 | $18.17 | $18.66 (2.7%) | $18.75 | $17.62 | 2.99 M | $3.00 B |
| 04/17/2026 | $18.29 | $18.32 (0.16%) | $18.66 | $17.86 | 5.69 M | $2.95 B |
| 04/16/2026 | $17.67 | $17.72 (0.28%) | $17.89 | $17.21 | 2.59 M | $2.85 B |
| 04/15/2026 | $17.75 | $17.66 (-0.51%) | $18.16 | $17.46 | 4.17 M | $2.84 B |
| 04/14/2026 | $17.52 | $17.18 (-1.94%) | $17.63 | $17.11 | 3.00 M | $2.76 B |
| 04/13/2026 | $17.66 | $17.57 (-0.51%) | $18.01 | $17.46 | 4.71 M | $2.83 B |
| 04/10/2026 | $17.70 | $17.46 (-1.36%) | $17.74 | $17.11 | 2.82 M | $2.81 B |
| 04/09/2026 | $18.42 | $17.80 (-3.37%) | $18.53 | $17.72 | 4.36 M | $2.86 B |
| 04/08/2026 | $17.55 | $18.35 (4.56%) | $18.37 | $17.29 | 4.44 M | $2.95 B |
| 04/07/2026 | $18.58 | $17.59 (-5.33%) | $18.82 | $17.41 | 5.22 M | $2.83 B |
| 04/06/2026 | $18.73 | $18.51 (-1.17%) | $18.75 | $18.26 | 3.91 M | $2.98 B |
| 04/02/2026 | $18.00 | $18.66 (3.67%) | $18.84 | $17.83 | 4.58 M | $3.00 B |
| 04/01/2026 | $18.17 | $18.11 (-0.33%) | $18.62 | $18.03 | 2.78 M | $2.91 B |
| 03/31/2026 | $18.16 | $18.27 (0.61%) | $18.51 | $18.04 | 3.39 M | $2.94 B |
| 03/30/2026 | $18.06 | $17.93 (-0.72%) | $18.33 | $17.63 | 3.17 M | $2.88 B |
| 03/27/2026 | $17.74 | $18.10 (2.03%) | $18.14 | $17.67 | 3.39 M | $2.91 B |
| 03/26/2026 | $17.94 | $17.82 (-0.67%) | $18.40 | $17.79 | 4.17 M | $2.87 B |
| 03/25/2026 | $18.24 | $17.78 (-2.52%) | $18.29 | $17.62 | 6.03 M | $2.86 B |
| 03/24/2026 | $18.01 | $18.52 (2.83%) | $18.58 | $17.78 | 6.49 M | $2.98 B |
| 03/23/2026 | $17.12 | $17.77 (3.8%) | $17.85 | $17.12 | 4.09 M | $2.86 B |
| 03/20/2026 | $17.90 | $17.27 (-3.52%) | $17.90 | $17.03 | 4.58 M | $2.78 B |
| 03/19/2026 | $17.17 | $17.86 (4.02%) | $17.88 | $16.89 | 4.72 M | $2.87 B |
| 03/18/2026 | $17.23 | $17.50 (1.57%) | $17.82 | $17.02 | 8.44 M | $2.81 B |
| 03/17/2026 | $17.35 | $16.89 (-2.65%) | $17.46 | $16.74 | 5.34 M | $2.72 B |
| 03/16/2026 | $17.35 | $17.49 (0.81%) | $17.53 | $16.98 | 4.60 M | $2.81 B |
| 03/13/2026 | $16.80 | $16.85 (0.3%) | $17.18 | $16.65 | 5.19 M | $2.71 B |
| 03/12/2026 | $17.91 | $16.84 (-5.97%) | $17.92 | $16.84 | 9.20 M | $2.71 B |
| 03/11/2026 | $18.45 | $17.87 (-3.14%) | $18.45 | $17.48 | 6.66 M | $2.87 B |
| 03/10/2026 | $18.75 | $18.63 (-0.64%) | $19.05 | $18.49 | 5.76 M | $3.00 B |
| 03/09/2026 | $18.07 | $18.97 (4.98%) | $19.09 | $18.05 | 8.52 M | $3.05 B |
| 03/06/2026 | $18.04 | $18.07 (0.17%) | $18.31 | $17.65 | 9.38 M | $2.91 B |
| 03/05/2026 | $18.56 | $18.54 (-0.11%) | $18.68 | $18.05 | 7.70 M | $2.98 B |
| 03/04/2026 | $18.53 | $18.62 (0.49%) | $19.05 | $18.25 | 7.31 M | $2.99 B |
| 03/03/2026 | $18.55 | $19.26 (3.83%) | $19.48 | $18.00 | 9.72 M | $3.10 B |
| 03/02/2026 | $20.37 | $19.65 (-3.53%) | $20.55 | $18.61 | 13.06 M | $3.16 B |
| 02/27/2026 | $19.39 | $19.49 (0.52%) | $19.80 | $18.67 | 6.89 M | $3.13 B |
| 02/26/2026 | $18.68 | $19.17 (2.62%) | $19.32 | $18.47 | 6.40 M | $3.08 B |
| 02/25/2026 | $18.63 | $18.68 (0.27%) | $18.75 | $18.20 | 5.23 M | $3.00 B |
| 02/24/2026 | $17.77 | $18.70 (5.23%) | $18.76 | $17.65 | 7.18 M | $3.01 B |
| 02/23/2026 | $17.19 | $17.53 (1.98%) | $17.55 | $17.05 | 4.91 M | $2.82 B |
| 02/20/2026 | $16.85 | $17.45 (3.56%) | $17.45 | $16.69 | 5.10 M | $2.81 B |
| 02/19/2026 | $16.39 | $16.89 (3.05%) | $16.91 | $16.34 | 4.32 M | $2.72 B |
| 02/18/2026 | $16.59 | $16.68 (0.54%) | $16.81 | $16.39 | 4.43 M | $2.68 B |
| 02/17/2026 | $15.95 | $16.27 (2.01%) | $16.33 | $15.89 | 4.06 M | $2.62 B |
| 02/13/2026 | $15.41 | $15.91 (3.24%) | $15.93 | $15.33 | 2.79 M | $2.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
