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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.8	10.95	10.95	10.97	10.76	985,765
July 01, 2025	10.85	10.79	10.79	10.93	10.71	1.45M
June 30, 2025	10.96	10.81	10.81	10.96	10.78	1.35M
June 27, 2025	11.2	11.04	11.04	11.2	10.91	2.79M
June 26, 2025	11.28	11.15	11.15	11.28	11.13	915,300
June 25, 2025	11.15	11.28	11.28	11.34	11.06	1.03M
June 24, 2025	11.39	11.17	11.17	11.42	11.14	1.5M
June 23, 2025	12.11	11.65	11.65	12.17	11.61	2.28M
June 20, 2025	11.92	11.74	11.74	11.95	11.66	1.9M
June 18, 2025	12.08	11.98	11.98	12.23	11.93	3.07M
June 17, 2025	12.1	12.13	12.13	12.31	12	4.72M
June 16, 2025	12	11.92	11.92	12.17	11.74	2.83M
June 13, 2025	12.02	12.15	12.15	12.19	11.76	3.32M
June 12, 2025	11.45	11.65	11.65	11.74	11.39	1.47M
June 11, 2025	11.27	11.41	11.41	11.49	11.16	1.81M

DHT Holdings, Inc. (DHT) NYSE