5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+55.28%
1 YEAR PERFORMANCE
+63.03%
DHT Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $17.38 | $17.72 (1.96%) | $17.77 | $17.18 | 2.81 M | $2.85 B |
| 07/07/2026 | $17.00 | $17.29 (1.71%) | $17.49 | $16.95 | 4.19 M | $2.78 B |
| 07/06/2026 | $17.09 | $17.15 (0.35%) | $17.87 | $16.97 | 2.90 M | $2.76 B |
| 07/02/2026 | $17.08 | $17.18 (0.59%) | $17.41 | $16.98 | 2.80 M | $2.77 B |
| 07/01/2026 | $16.40 | $16.53 (0.79%) | $16.73 | $16.34 | 2.68 M | $2.66 B |
| 06/30/2026 | $17.10 | $16.53 (-3.33%) | $17.11 | $16.41 | 4.52 M | $2.66 B |
| 06/29/2026 | $17.61 | $17.08 (-3.01%) | $17.95 | $17.02 | 4.78 M | $2.75 B |
| 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 |
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.
