DHT Holdings, Inc. DHT
NYSE · United States · Transportation
$23.30+0.73 (+3.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.33 | +3.37% | $22.40 | $23.44 | $22.36 | 1.17M |
| 2026-09-30 | $22.57 | +0.67% | $22.82 | $23.19 | $22.51 | 4.01M |
| 2026-09-29 | $22.42 | +2.37% | $21.75 | $22.63 | $21.70 | 3.56M |
| 2026-09-28 | $21.90 | +0.55% | $22.08 | $22.32 | $21.61 | 3.84M |
| 2026-09-25 | $21.78 | +0.46% | $21.46 | $21.93 | $21.32 | 3.39M |
| 2026-09-24 | $21.68 | +1.88% | $21.23 | $21.90 | $21.04 | 5.04M |
| 2026-09-23 | $21.28 | -0.51% | $21.35 | $21.50 | $20.64 | 3.74M |
| 2026-09-22 | $21.39 | -4.72% | $21.80 | $21.98 | $21.32 | 4.82M |
| 2026-09-21 | $22.45 | -3.52% | $23.00 | $23.56 | $22.29 | 4.43M |
| 2026-09-18 | $23.27 | +1.97% | $23.16 | $23.51 | $22.88 | 4.46M |
| 2026-09-17 | $22.82 | -0.95% | $22.97 | $23.25 | $22.74 | 5.46M |
| 2026-09-16 | $23.04 | +4.07% | $22.19 | $23.46 | $22.13 | 5.32M |
| 2026-09-15 | $22.14 | -0.05% | $22.40 | $22.82 | $21.95 | 6.06M |
| 2026-09-14 | $22.15 | +0.68% | $22.14 | $22.28 | $21.55 | 3.95M |
| 2026-09-11 | $22.00 | +2.66% | $21.30 | $22.28 | $21.29 | 5.20M |
| 2026-09-10 | $21.43 | +1.08% | $21.41 | $21.59 | $21.07 | 3.63M |
| 2026-09-09 | $21.20 | +1.83% | $21.00 | $21.29 | $20.69 | 2.75M |
| 2026-09-08 | $20.82 | -0.24% | $21.06 | $21.15 | $20.57 | 2.79M |
| 2026-09-04 | $20.87 | +3.37% | $20.18 | $21.09 | $20.18 | 5.26M |
| 2026-09-03 | $20.19 | +0.60% | $20.21 | $20.47 | $19.91 | 4.17M |
| 2026-09-02 | $20.07 | +1.93% | $19.66 | $20.10 | $19.55 | 2.05M |
| 2026-09-01 | $19.69 | +0.46% | $19.66 | $19.92 | $19.45 | 2.44M |
| 2026-08-31 | $19.60 | -0.31% | $19.84 | $19.94 | $19.41 | 2.34M |
| 2026-08-28 | $19.66 | +1.60% | $19.42 | $19.86 | $19.40 | 1.97M |
| 2026-08-27 | $19.35 | +5.62% | $18.77 | $19.57 | $18.77 | 3.16M |
| 2026-08-26 | $18.32 | -4.43% | $19.04 | $19.09 | $18.25 | 4.95M |
| 2026-08-25 | $19.17 | -2.79% | $19.62 | $19.79 | $19.12 | 3.54M |
| 2026-08-24 | $19.72 | -0.50% | $19.63 | $19.86 | $19.43 | 2.74M |
| 2026-08-21 | $19.82 | +0.10% | $20.00 | $20.62 | $19.72 | 4.95M |
| 2026-08-20 | $19.80 | -0.95% | $19.80 | $20.03 | $19.54 | 3.88M |
| 2026-08-19 | $19.99 | +3.52% | $19.56 | $20.08 | $19.36 | 4.04M |
| 2026-08-18 | $19.31 | +2.17% | $18.94 | $19.39 | $18.80 | 2.72M |
| 2026-08-17 | $18.90 | -3.18% | $18.42 | $18.92 | $18.27 | 3.51M |
| 2026-08-14 | $19.52 | +1.67% | $19.39 | $19.71 | $19.23 | 3.31M |
| 2026-08-13 | $19.20 | +2.56% | $18.81 | $19.42 | $18.81 | 2.98M |
| 2026-08-12 | $18.72 | +2.86% | $18.15 | $18.87 | $18.15 | 4.07M |
| 2026-08-11 | $18.20 | -0.71% | $18.32 | $18.40 | $17.76 | 3.18M |
| 2026-08-10 | $18.33 | -2.29% | $18.76 | $18.86 | $18.29 | 2.44M |
| 2026-08-07 | $18.76 | +2.23% | $18.38 | $18.83 | $18.13 | 3.12M |
| 2026-08-06 | $18.35 | +2.69% | $18.48 | $18.80 | $18.11 | 3.69M |
| 2026-08-05 | $17.87 | -1.49% | $18.25 | $18.49 | $17.77 | 4.31M |
| 2026-08-04 | $18.14 | -2.10% | $18.53 | $18.55 | $17.95 | 3.40M |
| 2026-08-03 | $18.53 | -0.22% | $18.84 | $19.00 | $18.16 | 2.58M |
| 2026-07-31 | $18.57 | +0.11% | $18.77 | $18.99 | $18.52 | 2.46M |
| 2026-07-30 | $18.55 | 0.00% | $18.41 | $18.66 | $18.10 | 2.65M |
| 2026-07-29 | $18.55 | -0.22% | $18.74 | $18.87 | $18.38 | 2.58M |
| 2026-07-28 | $18.59 | +1.64% | $18.44 | $18.81 | $18.28 | 2.93M |
| 2026-07-27 | $18.29 | -0.87% | $18.09 | $18.47 | $17.92 | 2.46M |
| 2026-07-24 | $18.45 | +0.22% | $18.70 | $18.87 | $18.34 | 1.68M |
| 2026-07-23 | $18.41 | +1.54% | $18.27 | $18.59 | $18.20 | 1.75M |
| 2026-07-22 | $18.13 | -1.84% | $18.50 | $18.58 | $18.11 | 2.24M |
| 2026-07-21 | $18.47 | +3.24% | $18.06 | $18.63 | $17.81 | 1.93M |
| 2026-07-20 | $17.89 | +2.76% | $17.73 | $18.21 | $17.73 | 2.62M |
| 2026-07-17 | $17.41 | -2.41% | $17.47 | $17.73 | $17.09 | 2.53M |
| 2026-07-16 | $17.84 | -0.94% | $17.83 | $18.29 | $17.75 | 2.46M |
| 2026-07-15 | $18.01 | -0.94% | $18.25 | $18.28 | $17.63 | 2.46M |
| 2026-07-14 | $18.18 | +5.03% | $17.72 | $18.59 | $17.72 | 3.48M |
| 2026-07-13 | $17.31 | -2.53% | $18.01 | $18.14 | $17.29 | 3.42M |
| 2026-07-10 | $17.76 | +4.90% | $17.01 | $17.78 | $17.01 | 2.33M |
| 2026-07-09 | $16.93 | -4.46% | $17.54 | $17.64 | $16.56 | 4.03M |
| 2026-07-08 | $17.72 | +2.49% | $17.38 | $17.77 | $17.18 | 2.81M |
| 2026-07-07 | $17.29 | +0.82% | $17.00 | $17.49 | $16.95 | 4.19M |
| 2026-07-06 | $17.15 | -0.17% | $17.09 | $17.87 | $16.97 | 2.90M |
| 2026-07-02 | $17.18 | +3.93% | $17.08 | $17.41 | $16.98 | 2.80M |
| 2026-07-01 | $16.53 | 0.00% | $16.40 | $16.73 | $16.34 | 2.68M |
| 2026-06-30 | $16.53 | -3.22% | $17.10 | $17.12 | $16.41 | 4.52M |
| 2026-06-29 | $17.08 | -3.23% | $17.61 | $17.95 | $17.02 | 4.78M |
| 2026-06-26 | $17.65 | -2.38% | $17.88 | $18.43 | $17.29 | 9.98M |
| 2026-06-25 | $18.08 | -6.76% | $19.39 | $19.64 | $17.98 | 4.93M |
| 2026-06-24 | $19.39 | -2.86% | $20.07 | $20.19 | $19.31 | 2.99M |
| 2026-06-23 | $19.96 | +0.96% | $19.47 | $20.09 | $19.45 | 2.85M |
| 2026-06-22 | $19.77 | +4.66% | $18.85 | $19.90 | $18.78 | 7.64M |
| 2026-06-18 | $18.89 | +4.31% | $17.96 | $18.90 | $17.70 | 4.73M |
| 2026-06-17 | $18.11 | -1.63% | $18.35 | $18.57 | $18.07 | 2.39M |
| 2026-06-16 | $18.41 | -0.38% | $18.50 | $18.69 | $17.90 | 4.79M |
| 2026-06-15 | $18.48 | +5.18% | $17.57 | $18.51 | $17.28 | 7.85M |
| 2026-06-12 | $17.57 | +5.53% | $16.68 | $17.59 | $16.63 | 2.33M |
| 2026-06-11 | $16.65 | +0.30% | $16.94 | $17.10 | $16.57 | 1.88M |
| 2026-06-10 | $16.60 | -0.72% | $16.70 | $16.95 | $16.49 | 1.97M |
| 2026-06-09 | $16.72 | +1.70% | $16.47 | $16.73 | $16.45 | 1.88M |
| 2026-06-08 | $16.44 | -1.26% | $16.67 | $16.86 | $16.29 | 1.73M |
| 2026-06-05 | $16.65 | +2.52% | $16.27 | $16.76 | $16.12 | 2.27M |
| 2026-06-04 | $16.24 | -0.92% | $16.51 | $16.64 | $16.16 | 1.80M |
| 2026-06-03 | $16.39 | -0.43% | $16.36 | $16.75 | $16.36 | 1.81M |
| 2026-06-02 | $16.46 | -1.14% | $16.62 | $16.69 | $16.21 | 2.23M |
| 2026-06-01 | $16.65 | +2.02% | $16.21 | $16.79 | $15.98 | 3.51M |
| 2026-05-29 | $16.32 | -0.18% | $16.13 | $16.37 | $16.05 | 4.33M |
| 2026-05-28 | $16.35 | -3.31% | $16.73 | $16.81 | $16.35 | 4.12M |
| 2026-05-27 | $16.91 | -2.82% | $17.29 | $17.56 | $16.78 | 4.41M |
| 2026-05-26 | $17.40 | +0.12% | $17.33 | $17.46 | $17.04 | 1.92M |