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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DHT Holdings, Inc. (DHT) NYSE