DHT Holdings, Inc. - DHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.95	12.75	12.75	12.95	12.73	1.17M
December 03, 2025	12.95	12.92	12.92	13.1	12.87	889,755
December 02, 2025	12.87	12.84	12.84	12.88	12.65	1.47M
December 01, 2025	13.11	12.9	12.9	13.14	12.88	1.94M
November 28, 2025	13.12	13.03	13.03	13.2	12.97	1.45M
November 26, 2025	13.03	13.02	13.02	13.18	12.94	1.5M
November 25, 2025	13.19	13.03	13.03	13.23	12.95	1.83M
November 24, 2025	13.7	13.32	13.32	13.76	13.13	2.4M
November 21, 2025	13.46	13.73	13.74	13.79	13.33	1.23M
November 20, 2025	13.5	13.33	13.33	13.79	13.3	1.61M
November 19, 2025	13.31	13.32	13.32	13.6	13.27	1.17M
November 18, 2025	13.52	13.63	13.63	13.76	13.33	1.39M
November 17, 2025	13.61	13.58	13.58	13.77	13.55	1.63M
November 14, 2025	13.5	13.67	13.67	13.69	13.31	1.15M
November 13, 2025	13.61	13.59	13.59	13.85	13.58	2.7M
November 12, 2025	13.23	13.59	13.59	13.59	13.21	1.36M
November 11, 2025	13.5	13.36	13.18	13.61	13.26	2.07M
November 10, 2025	13.48	13.36	13.18	13.51	13.31	2.32M
November 07, 2025	13.24	13.34	13.34	13.4	13.13	2.22M
November 06, 2025	13.21	13.23	13.23	13.47	13.16	3.04M
November 05, 2025	12.89	13.23	13.23	13.23	12.8	1.47M
November 04, 2025	12.66	12.86	12.86	12.87	12.52	1.51M
November 03, 2025	13.23	13.04	13.04	13.38	12.96	2.21M
October 31, 2025	13.25	13.28	13.28	13.29	12.98	2.15M
October 30, 2025	12.89	13.1	13.1	13.36	12.87	2.95M
October 29, 2025	13	13.05	13.05	13.19	12.94	2.26M
October 28, 2025	12.86	12.9	12.9	12.96	12.78	2.41M
October 27, 2025	12.51	12.73	12.73	12.76	12.49	1.61M
October 24, 2025	12.6	12.5	12.5	12.77	12.39	1.57M
October 23, 2025	12.56	12.62	12.62	12.93	12.56	4.05M
October 22, 2025	11.93	12.25	12.25	12.31	11.86	1.35M
October 21, 2025	12.05	11.92	11.92	12.07	11.88	1.38M
October 20, 2025	12.2	12.16	12.16	12.49	12.14	1.72M
October 17, 2025	11.84	12.11	12.11	12.25	11.79	1.65M
October 16, 2025	11.83	11.88	11.89	12.21	11.77	1.94M
October 15, 2025	11.38	11.66	11.66	11.71	11.38	1.76M
October 14, 2025	10.93	11.2	11.2	11.35	10.83	2.04M
October 13, 2025	11.5	11.38	11.38	11.63	11.27	1.44M
October 10, 2025	11.6	11.41	11.41	11.78	11.4	2.26M
October 09, 2025	11.63	11.75	11.75	11.95	11.6	2.05M
October 08, 2025	11.55	11.47	11.47	11.55	11.3	1.66M
October 07, 2025	11.51	11.45	11.45	11.51	11.27	1.61M
October 06, 2025	11.71	11.62	11.62	11.81	11.6	1.35M
October 03, 2025	11.8	11.85	11.85	11.93	11.76	1.66M
October 02, 2025	11.89	11.74	11.74	11.89	11.55	2.11M
October 01, 2025	11.95	11.85	11.85	12.03	11.83	1.52M
September 30, 2025	11.96	11.95	11.95	12.12	11.86	1.5M
September 29, 2025	12.36	12.03	12.03	12.36	11.88	1.72M
September 26, 2025	12.39	12.31	12.31	12.49	12.25	1.24M
September 25, 2025	12.65	12.41	12.41	12.65	12.31	1.29M
September 24, 2025	12.67	12.58	12.58	12.72	12.58	838,008
September 23, 2025	12.44	12.75	12.75	12.82	12.44	1.32M
September 22, 2025	12.5	12.36	12.36	12.57	12.36	1.28M
September 19, 2025	12.7	12.5	12.5	12.71	12.42	2.07M
September 18, 2025	12.87	12.8	12.8	12.93	12.72	2.56M
September 17, 2025	12.68	12.95	12.95	13.06	12.68	3.87M
September 16, 2025	12.81	12.71	12.71	12.82	12.57	1.69M
September 15, 2025	12.72	12.75	12.75	13.04	12.65	2.42M
September 12, 2025	12.6	12.34	12.34	12.83	12.29	2.15M
September 11, 2025	12.11	12.35	12.35	12.37	12.08	1.63M

DHT Holdings, Inc. (DHT) NYSE