5 DAY PERFORMANCE
-19.93%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
+11.99%
6 MONTH PERFORMANCE
+6.52%
YEAR-TO-DATE PERFORMANCE
+55.28%
1 YEAR PERFORMANCE
+61.36%
DHT Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.73 | $24.95 (0.89%) | $25.04 | $24.62 | 1.04 M | $4.02 B |
| 10/08/2026 | $24.43 | $24.93 (2.05%) | $25.07 | $24.35 | 5.52 M | $4.02 B |
| 10/07/2026 | $23.74 | $23.71 (-0.13%) | $24.43 | $23.71 | 3.96 M | $3.82 B |
| 10/06/2026 | $23.58 | $23.52 (-0.25%) | $23.88 | $23.16 | 4.55 M | $3.79 B |
| 10/05/2026 | $24.90 | $23.82 (-4.34%) | $24.98 | $23.06 | 6.28 M | $3.84 B |
| 10/02/2026 | $23.32 | $23.68 (1.54%) | $23.72 | $23.02 | 3.51 M | $3.81 B |
| 10/01/2026 | $22.40 | $23.56 (5.18%) | $23.61 | $22.36 | 4.66 M | $3.80 B |
| 09/30/2026 | $22.82 | $22.57 (-1.1%) | $23.19 | $22.51 | 4.02 M | $3.64 B |
| 09/29/2026 | $21.75 | $22.42 (3.08%) | $22.63 | $21.70 | 3.56 M | $3.61 B |
| 09/28/2026 | $22.08 | $21.90 (-0.82%) | $22.32 | $21.61 | 3.84 M | $3.53 B |
| 09/25/2026 | $21.46 | $21.78 (1.49%) | $21.93 | $21.32 | 3.39 M | $3.51 B |
| 09/24/2026 | $21.23 | $21.68 (2.12%) | $21.90 | $21.04 | 5.04 M | $3.49 B |
| 09/23/2026 | $21.35 | $21.28 (-0.33%) | $21.50 | $20.64 | 3.74 M | $3.43 B |
| 09/22/2026 | $21.80 | $21.39 (-1.88%) | $21.98 | $21.32 | 4.83 M | $3.45 B |
| 09/21/2026 | $23.00 | $22.45 (-2.39%) | $23.56 | $22.29 | 4.43 M | $3.62 B |
| 09/18/2026 | $23.16 | $23.27 (0.47%) | $23.51 | $22.88 | 4.46 M | $3.75 B |
| 09/17/2026 | $22.97 | $22.82 (-0.65%) | $23.25 | $22.74 | 5.46 M | $3.68 B |
| 09/16/2026 | $22.19 | $23.04 (3.83%) | $23.46 | $22.13 | 5.32 M | $3.71 B |
| 09/15/2026 | $22.40 | $22.14 (-1.16%) | $22.82 | $21.95 | 6.06 M | $3.57 B |
| 09/14/2026 | $22.14 | $22.15 (0.05%) | $22.28 | $21.55 | 3.95 M | $3.57 B |
| 09/11/2026 | $21.30 | $22.00 (3.29%) | $22.28 | $21.29 | 5.21 M | $3.54 B |
| 09/10/2026 | $21.41 | $21.43 (0.09%) | $21.59 | $21.07 | 3.63 M | $3.45 B |
| 09/09/2026 | $21.00 | $21.20 (0.95%) | $21.29 | $20.69 | 2.75 M | $3.42 B |
| 09/08/2026 | $21.06 | $20.82 (-1.14%) | $21.15 | $20.57 | 2.79 M | $3.35 B |
| 09/04/2026 | $20.18 | $20.87 (3.42%) | $21.09 | $20.18 | 5.26 M | $3.36 B |
| 09/03/2026 | $20.21 | $20.19 (-0.1%) | $20.47 | $19.91 | 4.18 M | $3.25 B |
| 09/02/2026 | $19.66 | $20.07 (2.09%) | $20.10 | $19.55 | 2.05 M | $3.23 B |
| 09/01/2026 | $19.66 | $19.69 (0.15%) | $19.92 | $19.45 | 2.44 M | $3.17 B |
| 08/31/2026 | $19.84 | $19.60 (-1.21%) | $19.94 | $19.41 | 2.34 M | $3.16 B |
| 08/28/2026 | $19.42 | $19.66 (1.24%) | $19.86 | $19.40 | 1.97 M | $3.17 B |
| 08/27/2026 | $18.77 | $19.35 (3.09%) | $19.57 | $18.77 | 3.16 M | $3.12 B |
| 08/26/2026 | $19.04 | $18.32 (-3.78%) | $19.09 | $18.25 | 4.96 M | $2.95 B |
| 08/25/2026 | $19.62 | $19.17 (-2.29%) | $19.79 | $19.11 | 3.54 M | $3.09 B |
| 08/24/2026 | $19.63 | $19.72 (0.46%) | $19.86 | $19.43 | 2.75 M | $3.18 B |
| 08/21/2026 | $20.00 | $19.82 (-0.9%) | $20.62 | $19.72 | 4.95 M | $3.19 B |
| 08/20/2026 | $19.80 | $19.80 (0%) | $20.03 | $19.54 | 3.88 M | $3.19 B |
| 08/19/2026 | $19.56 | $19.99 (2.2%) | $20.08 | $19.36 | 4.04 M | $3.22 B |
| 08/18/2026 | $18.94 | $19.31 (1.95%) | $19.39 | $18.80 | 2.72 M | $3.11 B |
| 08/17/2026 | $18.42 | $18.90 (2.61%) | $18.92 | $18.27 | 3.51 M | $3.04 B |
| 08/14/2026 | $19.39 | $19.52 (0.67%) | $19.71 | $19.23 | 3.31 M | $3.14 B |
| 08/13/2026 | $18.81 | $19.20 (2.07%) | $19.42 | $18.81 | 2.98 M | $3.09 B |
| 08/12/2026 | $18.15 | $18.72 (3.14%) | $18.87 | $18.15 | 4.07 M | $3.02 B |
| 08/11/2026 | $18.32 | $18.20 (-0.66%) | $18.40 | $17.76 | 3.18 M | $2.93 B |
| 08/10/2026 | $18.76 | $18.33 (-2.29%) | $18.86 | $18.29 | 2.44 M | $2.95 B |
| 08/07/2026 | $18.38 | $18.76 (2.07%) | $18.83 | $18.13 | 3.12 M | $3.02 B |
| 08/06/2026 | $18.48 | $18.35 (-0.7%) | $18.80 | $18.11 | 3.69 M | $2.96 B |
| 08/05/2026 | $18.25 | $17.87 (-2.08%) | $18.49 | $17.77 | 4.31 M | $2.88 B |
| 08/04/2026 | $18.53 | $18.14 (-2.1%) | $18.55 | $17.95 | 3.40 M | $2.92 B |
| 08/03/2026 | $18.84 | $18.53 (-1.65%) | $19.00 | $18.16 | 2.58 M | $2.98 B |
| 07/31/2026 | $18.77 | $18.57 (-1.07%) | $18.99 | $18.52 | 2.46 M | $2.99 B |
| 07/30/2026 | $18.41 | $18.55 (0.76%) | $18.66 | $18.10 | 2.65 M | $2.99 B |
| 07/29/2026 | $18.74 | $18.55 (-1.01%) | $18.86 | $18.38 | 2.58 M | $2.99 B |
| 07/28/2026 | $18.44 | $18.59 (0.81%) | $18.81 | $18.28 | 2.93 M | $2.99 B |
| 07/27/2026 | $18.09 | $18.29 (1.11%) | $18.47 | $17.92 | 2.46 M | $2.95 B |
| 07/24/2026 | $18.70 | $18.45 (-1.34%) | $18.87 | $18.34 | 1.68 M | $2.97 B |
| 07/23/2026 | $18.27 | $18.41 (0.77%) | $18.59 | $18.20 | 1.75 M | $2.96 B |
| 07/22/2026 | $18.50 | $18.13 (-2%) | $18.58 | $18.11 | 2.24 M | $2.92 B |
| 07/21/2026 | $18.06 | $18.47 (2.27%) | $18.63 | $17.81 | 1.93 M | $2.97 B |
| 07/20/2026 | $17.73 | $17.89 (0.9%) | $18.21 | $17.73 | 2.62 M | $2.88 B |
| 07/17/2026 | $17.47 | $17.41 (-0.34%) | $17.73 | $17.09 | 2.53 M | $2.80 B |
| 07/16/2026 | $17.83 | $17.84 (0.06%) | $18.29 | $17.75 | 2.46 M | $2.87 B |
| 07/15/2026 | $18.25 | $18.01 (-1.32%) | $18.28 | $17.63 | 2.46 M | $2.90 B |
| 07/14/2026 | $17.72 | $18.18 (2.6%) | $18.59 | $17.72 | 3.48 M | $2.93 B |
| 07/13/2026 | $18.01 | $17.31 (-3.89%) | $18.14 | $17.29 | 3.42 M | $2.79 B |
| 07/10/2026 | $17.01 | $17.76 (4.41%) | $17.77 | $17.01 | 2.33 M | $2.86 B |
| 07/09/2026 | $17.54 | $16.93 (-3.48%) | $17.64 | $16.56 | 4.03 M | $2.73 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.
