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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.1	12.08	12.08	12.24	11.97	3.9M
September 09, 2025	12.57	12.17	12.17	12.57	12.1	2.82M
September 08, 2025	12.72	12.63	12.63	12.93	12.46	3.31M
September 05, 2025	12.35	12.46	12.46	12.53	12.3	2.36M
September 04, 2025	11.88	12.27	12.27	12.3	11.8	2M
September 03, 2025	11.92	12.06	12.06	12.1	11.86	1.18M
September 02, 2025	11.71	11.75	11.75	11.77	11.57	1.14M
August 29, 2025	11.79	11.72	11.72	11.8	11.6	813,739
August 28, 2025	11.56	11.73	11.73	11.78	11.46	1.59M
August 27, 2025	11.4	11.56	11.56	11.66	11.4	908,800
August 26, 2025	11.49	11.42	11.42	11.53	11.36	887,380
August 25, 2025	11.61	11.53	11.53	11.69	11.47	963,934
August 22, 2025	11.5	11.63	11.63	11.71	11.49	1.72M
August 21, 2025	11	11.43	11.43	11.43	11	1.78M
August 20, 2025	10.86	10.97	10.97	11	10.8	972,203
August 19, 2025	10.93	10.72	10.72	11.08	10.7	2.01M
August 18, 2025	10.93	11	11	11.08	10.87	1.28M
August 15, 2025	11.24	11.2	11.2	11.28	11.14	1.78M
August 14, 2025	11.4	11.21	11.21	11.42	11.16	991,047
August 13, 2025	11.29	11.34	11.34	11.39	11.21	1.13M
August 12, 2025	11.19	11.25	11.25	11.38	11.17	1.32M
August 11, 2025	11.32	11.15	11.15	11.46	11.05	1.17M
August 08, 2025	11.74	11.43	11.43	11.79	11.31	1.49M
August 07, 2025	11.36	11.7	11.7	11.94	11.36	1.83M
August 06, 2025	11.7	11.53	11.53	11.79	11.51	1.21M
August 05, 2025	11.58	11.75	11.75	11.84	11.5	1.43M
August 04, 2025	11.26	11.4	11.4	11.48	11.26	964,807
August 01, 2025	11.12	11.19	11.19	11.28	10.99	1.14M
July 31, 2025	11.1	11.09	11.09	11.21	10.99	1.42M
July 30, 2025	11.11	11.21	11.21	11.37	11.06	1.9M
July 29, 2025	11.2	11.29	11.29	11.36	11.16	890,747
July 28, 2025	11.06	11.3	11.3	11.3	11.05	1.09M
July 25, 2025	11.04	10.95	10.95	11.06	10.89	1.11M
July 24, 2025	11.04	11.12	11.12	11.23	11.04	1.84M
July 23, 2025	10.84	11.12	11.12	11.12	10.84	1.47M
July 22, 2025	10.72	10.75	10.75	10.88	10.61	1.38M
July 21, 2025	10.82	10.81	10.81	10.85	10.72	910,650
July 18, 2025	11.08	10.86	10.86	11.08	10.83	1.1M
July 17, 2025	10.94	11	11	11.06	10.84	1.55M
July 16, 2025	11.04	10.95	10.95	11.07	10.91	817,273
July 15, 2025	11.07	11.01	11.01	11.14	11	719,554
July 14, 2025	11.13	11.14	11.14	11.22	11.02	826,986
July 11, 2025	11.09	11.21	11.21	11.25	11.06	1.1M
July 10, 2025	10.87	11.03	11.03	11.1	10.87	912,800
July 09, 2025	11.01	10.87	10.87	11.07	10.79	1.18M
July 08, 2025	11.41	11.14	11.14	11.45	11.08	1.65M
July 07, 2025	11.2	11.38	11.38	11.43	11.18	1.48M
July 03, 2025	11.02	11.05	11.05	11.13	10.95	831,100

DHT Holdings, Inc. (DHT) NYSE