5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
+15.96%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
+55.16%
YEAR-TO-DATE PERFORMANCE
+55.28%
1 YEAR PERFORMANCE
+71.74%
DHT Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.88 | $17.65 (-1.29%) | $18.43 | $17.29 | 9.98 M | $2.84 B |
| 06/25/2026 | $19.39 | $18.08 (-6.76%) | $19.64 | $17.98 | 4.94 M | $2.91 B |
| 06/24/2026 | $20.07 | $19.39 (-3.39%) | $20.19 | $19.31 | 2.99 M | $3.12 B |
| 06/23/2026 | $19.47 | $19.96 (2.52%) | $20.09 | $19.45 | 2.85 M | $3.21 B |
| 06/22/2026 | $18.85 | $19.77 (4.88%) | $19.90 | $18.78 | 7.64 M | $3.18 B |
| 06/18/2026 | $17.96 | $18.89 (5.18%) | $18.90 | $17.70 | 4.73 M | $3.04 B |
| 06/17/2026 | $18.35 | $18.11 (-1.31%) | $18.57 | $18.07 | 2.39 M | $2.92 B |
| 06/16/2026 | $18.50 | $18.41 (-0.49%) | $18.69 | $17.90 | 4.79 M | $2.96 B |
| 06/15/2026 | $17.57 | $18.48 (5.18%) | $18.51 | $17.28 | 7.85 M | $2.98 B |
| 06/12/2026 | $16.68 | $17.57 (5.34%) | $17.59 | $16.63 | 2.33 M | $2.83 B |
| 06/11/2026 | $16.94 | $16.65 (-1.71%) | $17.10 | $16.57 | 1.88 M | $2.68 B |
| 06/10/2026 | $16.70 | $16.60 (-0.6%) | $16.95 | $16.49 | 1.97 M | $2.67 B |
| 06/09/2026 | $16.47 | $16.72 (1.52%) | $16.73 | $16.45 | 1.88 M | $2.69 B |
| 06/08/2026 | $16.67 | $16.44 (-1.38%) | $16.86 | $16.29 | 1.73 M | $2.65 B |
| 06/05/2026 | $16.27 | $16.65 (2.34%) | $16.76 | $16.12 | 2.27 M | $2.68 B |
| 06/04/2026 | $16.51 | $16.24 (-1.64%) | $16.64 | $16.16 | 1.80 M | $2.62 B |
| 06/03/2026 | $16.36 | $16.39 (0.18%) | $16.75 | $16.36 | 1.81 M | $2.64 B |
| 06/02/2026 | $16.62 | $16.46 (-0.96%) | $16.69 | $16.20 | 2.23 M | $2.65 B |
| 06/01/2026 | $16.20 | $16.65 (2.78%) | $16.79 | $15.98 | 3.51 M | $2.68 B |
| 05/29/2026 | $16.13 | $16.32 (1.18%) | $16.36 | $16.05 | 4.33 M | $2.63 B |
| 05/28/2026 | $16.73 | $16.35 (-2.27%) | $16.81 | $16.35 | 4.12 M | $2.63 B |
| 05/27/2026 | $17.29 | $16.91 (-2.2%) | $17.56 | $16.77 | 4.41 M | $2.72 B |
| 05/26/2026 | $17.33 | $17.40 (0.4%) | $17.46 | $17.04 | 1.92 M | $2.80 B |
| 05/22/2026 | $17.59 | $17.38 (-1.19%) | $17.59 | $17.14 | 2.40 M | $2.80 B |
| 05/21/2026 | $17.59 | $17.76 (0.97%) | $17.98 | $17.45 | 2.02 M | $2.86 B |
| 05/20/2026 | $17.85 | $18.32 (2.63%) | $18.46 | $17.74 | 3.68 M | $2.95 B |
| 05/19/2026 | $17.93 | $17.60 (-1.84%) | $18.01 | $17.43 | 2.89 M | $2.83 B |
| 05/18/2026 | $17.66 | $17.91 (1.42%) | $18.18 | $17.53 | 3.29 M | $2.88 B |
| 05/15/2026 | $17.63 | $17.64 (0.06%) | $17.76 | $17.40 | 3.21 M | $2.84 B |
| 05/14/2026 | $17.83 | $17.85 (0.11%) | $17.99 | $17.56 | 2.79 M | $2.87 B |
| 05/13/2026 | $18.79 | $17.81 (-5.22%) | $18.91 | $17.63 | 3.69 M | $2.87 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 | $3.04 B |
| 04/30/2026 | $18.20 | $18.48 (1.54%) | $18.56 | $18.10 | 2.39 M | $2.98 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 | $2.95 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 | $2.91 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 | $2.86 B |
| 04/21/2026 | $18.90 | $17.99 (-4.81%) | $18.99 | $17.92 | 3.09 M | $2.90 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 | $2.77 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 | $2.87 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 | $2.92 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 | $2.89 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.
