DHT Holdings, Inc. (DHT)
NYSE: DHT · Real-Time Price · USD
12.31
-0.10 (-0.81%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.39 | 12.49 | 12.25 | 12.31 | 12.31 | -0.81% | 1,241,242 |
| Sep 25, 2025 | 12.65 | 12.65 | 12.31 | 12.41 | 12.41 | -1.35% | 1,288,418 |
| Sep 24, 2025 | 12.67 | 12.72 | 12.58 | 12.58 | 12.58 | -1.33% | 838,008 |
| Sep 23, 2025 | 12.44 | 12.82 | 12.44 | 12.75 | 12.75 | 3.16% | 1,320,432 |
| Sep 22, 2025 | 12.50 | 12.57 | 12.36 | 12.36 | 12.36 | -1.12% | 1,284,471 |
| Sep 19, 2025 | 12.70 | 12.71 | 12.42 | 12.50 | 12.50 | -2.34% | 2,074,211 |
| Sep 18, 2025 | 12.87 | 12.93 | 12.72 | 12.80 | 12.80 | -1.16% | 2,560,859 |
| Sep 17, 2025 | 12.68 | 13.06 | 12.68 | 12.95 | 12.95 | 1.89% | 3,872,476 |
| Sep 16, 2025 | 12.81 | 12.82 | 12.57 | 12.71 | 12.71 | -0.31% | 1,686,193 |
| Sep 15, 2025 | 12.72 | 13.04 | 12.65 | 12.75 | 12.75 | 3.32% | 2,420,508 |
| Sep 12, 2025 | 12.60 | 12.83 | 12.29 | 12.34 | 12.34 | -0.08% | 2,145,086 |
| Sep 11, 2025 | 12.11 | 12.37 | 12.08 | 12.35 | 12.35 | 2.24% | 1,629,729 |
| Sep 10, 2025 | 12.10 | 12.24 | 11.97 | 12.08 | 12.08 | -0.74% | 3,904,917 |
| Sep 9, 2025 | 12.57 | 12.57 | 12.10 | 12.17 | 12.17 | -3.64% | 2,823,417 |
| Sep 8, 2025 | 12.72 | 12.93 | 12.46 | 12.63 | 12.63 | 1.36% | 3,311,848 |
| Sep 5, 2025 | 12.30 | 12.53 | 12.30 | 12.46 | 12.46 | 1.55% | 2,364,397 |
| Sep 4, 2025 | 11.88 | 12.30 | 11.80 | 12.27 | 12.27 | 1.74% | 1,995,621 |
| Sep 3, 2025 | 11.92 | 12.10 | 11.86 | 12.06 | 12.06 | 2.64% | 1,181,449 |
| Sep 2, 2025 | 11.71 | 11.77 | 11.57 | 11.75 | 11.75 | 0.26% | 1,144,797 |
| Aug 29, 2025 | 11.79 | 11.80 | 11.60 | 11.72 | 11.72 | -0.09% | 813,739 |
| Aug 28, 2025 | 11.56 | 11.78 | 11.46 | 11.73 | 11.73 | 1.47% | 1,592,233 |
| Aug 27, 2025 | 11.40 | 11.66 | 11.40 | 11.56 | 11.56 | 1.23% | 908,789 |
| Aug 26, 2025 | 11.49 | 11.53 | 11.36 | 11.42 | 11.42 | -0.95% | 887,380 |
| Aug 25, 2025 | 11.61 | 11.69 | 11.47 | 11.53 | 11.53 | -0.86% | 963,934 |
| Aug 22, 2025 | 11.50 | 11.71 | 11.49 | 11.63 | 11.63 | 1.75% | 1,721,206 |
| Aug 21, 2025 | 11.00 | 11.43 | 11.00 | 11.43 | 11.43 | 4.19% | 1,781,793 |
| Aug 20, 2025 | 10.86 | 11.00 | 10.80 | 10.97 | 10.97 | 2.33% | 972,203 |
| Aug 19, 2025 | 10.93 | 11.08 | 10.70 | 10.72 | 10.72 | -2.55% | 2,010,173 |
| Aug 18, 2025 | 10.93 | 11.08 | 10.87 | 11.00 | 11.00 | -1.79% | 1,276,341 |
| Aug 15, 2025 | 11.24 | 11.28 | 11.14 | 11.20 | 10.96 | -0.09% | 1,775,403 |
| Aug 14, 2025 | 11.40 | 11.42 | 11.16 | 11.21 | 10.97 | -1.15% | 991,047 |
| Aug 13, 2025 | 11.29 | 11.39 | 11.21 | 11.34 | 11.10 | 0.80% | 1,132,621 |
| Aug 12, 2025 | 11.19 | 11.38 | 11.17 | 11.25 | 11.01 | 0.90% | 1,322,760 |
| Aug 11, 2025 | 11.32 | 11.46 | 11.05 | 11.15 | 10.91 | -2.45% | 1,173,789 |
| Aug 8, 2025 | 11.74 | 11.79 | 11.31 | 11.43 | 11.19 | -2.31% | 1,489,823 |
| Aug 7, 2025 | 11.36 | 11.94 | 11.36 | 11.70 | 11.45 | 1.47% | 1,826,459 |
| Aug 6, 2025 | 11.70 | 11.79 | 11.51 | 11.53 | 11.28 | -1.87% | 1,210,686 |
| Aug 5, 2025 | 11.58 | 11.84 | 11.50 | 11.75 | 11.50 | 3.07% | 1,427,776 |
| Aug 4, 2025 | 11.26 | 11.48 | 11.26 | 11.40 | 11.16 | 1.88% | 964,807 |
| Aug 1, 2025 | 11.12 | 11.28 | 10.99 | 11.19 | 10.95 | 0.90% | 1,136,569 |
| Jul 31, 2025 | 11.10 | 11.21 | 10.99 | 11.09 | 10.85 | -1.07% | 1,420,320 |
| Jul 30, 2025 | 11.11 | 11.37 | 11.06 | 11.21 | 10.97 | -0.71% | 1,898,668 |
| Jul 29, 2025 | 11.20 | 11.36 | 11.16 | 11.29 | 11.05 | -0.09% | 890,747 |
| Jul 28, 2025 | 11.06 | 11.30 | 11.05 | 11.30 | 11.06 | 3.20% | 1,093,587 |
| Jul 25, 2025 | 11.04 | 11.06 | 10.89 | 10.95 | 10.72 | -1.53% | 1,113,215 |
| Jul 24, 2025 | 11.04 | 11.23 | 11.04 | 11.12 | 10.88 | - | 1,835,201 |
| Jul 23, 2025 | 10.84 | 11.12 | 10.84 | 11.12 | 10.88 | 3.44% | 1,473,628 |
| Jul 22, 2025 | 10.72 | 10.88 | 10.61 | 10.75 | 10.52 | -0.56% | 1,381,452 |
| Jul 21, 2025 | 10.82 | 10.85 | 10.72 | 10.81 | 10.58 | -0.46% | 910,650 |
| Jul 18, 2025 | 11.08 | 11.08 | 10.83 | 10.86 | 10.63 | -1.27% | 1,097,205 |