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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.85	17.45	17.45	17.45	16.69	5.1M
February 19, 2026	16.39	16.89	16.89	16.91	16.34	4.32M
February 18, 2026	16.59	16.68	16.68	16.81	16.39	4.43M
February 17, 2026	15.95	16.27	16.27	16.33	15.89	4.06M
February 13, 2026	15.41	15.91	15.91	15.93	15.33	2.6M
February 12, 2026	15.86	15.42	15.42	15.93	15.41	4.31M
February 11, 2026	15.2	15.49	15.49	15.68	15.19	4.33M
February 10, 2026	14.97	15.06	15.06	15.17	14.91	3.47M
February 09, 2026	14.73	14.89	14.89	14.98	14.72	2.17M
February 06, 2026	14.18	14.87	14.87	14.89	14.18	2.84M
February 05, 2026	14.13	14.23	14.23	14.37	14	3.21M
February 04, 2026	14.32	13.94	13.94	14.36	13.9	2.76M
February 03, 2026	14.38	14.31	14.31	14.49	13.97	2.85M
February 02, 2026	14.07	14.35	14.35	14.42	13.85	2.01M
January 30, 2026	14	14.33	14.33	14.35	14	2.41M
January 29, 2026	13.97	14.1	14.1	14.12	13.66	3.15M
January 28, 2026	13.68	13.82	13.82	13.95	13.64	2.82M
January 27, 2026	13.72	13.61	13.61	14.02	13.57	3.12M
January 26, 2026	14	13.65	13.65	14.22	13.6	2.33M
January 23, 2026	13.61	13.82	13.82	13.93	13.57	2.44M
January 22, 2026	13.42	13.4	13.4	13.62	13.15	2.22M
January 21, 2026	13.38	13.4	13.4	13.48	13.25	1.29M
January 20, 2026	13.25	13.32	13.32	13.5	13.12	2.26M
January 16, 2026	13.44	13.26	13.26	13.5	13.16	2.02M
January 15, 2026	13.52	13.28	13.28	13.52	12.98	3.03M
January 14, 2026	13.75	13.72	13.72	13.9	13.54	3.18M
January 13, 2026	13.22	13.49	13.49	13.69	13.22	3.3M
January 12, 2026	13.35	13.21	13.21	13.41	13.19	2M
January 09, 2026	13.45	13.42	13.42	13.53	13.16	2.26M
January 08, 2026	13.16	13.43	13.43	13.44	13.03	3.71M
January 07, 2026	12.47	13.11	13.11	13.12	12.36	3.62M
January 06, 2026	11.68	12.02	12.02	12.2	11.66	2.41M
January 05, 2026	11.94	11.64	11.64	12.03	11.64	2.08M
January 02, 2026	12.12	11.74	11.74	12.13	11.65	2.19M
December 31, 2025	12.26	12.21	12.21	12.26	12.07	1.12M
December 30, 2025	12.26	12.14	12.14	12.36	12.13	1.1M
December 29, 2025	12.24	12.3	12.3	12.37	12.14	1.07M
December 26, 2025	12.11	12.22	12.22	12.25	12.07	842,026
December 24, 2025	12.07	12.11	12.11	12.12	11.97	628,216
December 23, 2025	12.15	12.1	12.1	12.16	11.97	1.48M
December 22, 2025	12.29	12.2	12.2	12.4	12.19	1.05M
December 19, 2025	12.36	12.23	12.23	12.43	12.22	2.27M
December 18, 2025	12.63	12.45	12.45	12.66	12.35	1.58M
December 17, 2025	12.65	12.66	12.66	12.81	12.48	2.56M
December 16, 2025	12.45	12.51	12.51	12.6	12.41	1.34M
December 15, 2025	12.43	12.5	12.5	12.57	12.4	1.23M
December 12, 2025	12.6	12.44	12.44	12.68	12.43	1.2M
December 11, 2025	12.6	12.6	12.6	12.71	12.4	1.68M
December 10, 2025	12.52	12.48	12.48	12.61	12.27	2.34M
December 09, 2025	12.75	12.52	12.52	12.77	12.52	1.69M
December 08, 2025	12.82	12.79	12.79	13.05	12.78	1.49M
December 05, 2025	12.75	12.76	12.76	12.96	12.68	1.65M
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

DHT Holdings, Inc. (DHT) NYSE