NYSE : DHT
DHT Holdings, Inc. — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 25.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DHT Holdings, Inc. (DHT) closed at 23.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.54 | 24.79 | 23.69 | 23.86 | 7,075,118 | -4.64% |
| 2026-10-30 | 24.91 | 25.28 | 24.55 | 25.02 | 3,839,787 | -0.24% |
| 2026-10-29 | 24.565 | 25.265 | 24.45 | 25.08 | 3,871,877 | +2.53% |
| 2026-10-28 | 24.95 | 25.38 | 24.325 | 24.46 | 4,750,517 | +1.37% |
| 2026-10-27 | 24.25 | 24.785 | 23.965 | 24.13 | 4,152,598 | -1.91% |
| 2026-10-26 | 24.76 | 25.09 | 24.44 | 24.6 | 3,997,761 | +0.00% |
| 2026-10-23 | 24.35 | 24.99 | 24.05 | 24.6 | 3,799,870 | +1.99% |
| 2026-10-22 | 23.75 | 24.39 | 23.22 | 24.12 | 4,600,463 | -0.17% |
| 2026-10-21 | 23.35 | 24.37 | 23.33 | 24.16 | 5,008,320 | +3.47% |
| 2026-10-20 | 22.94 | 23.51 | 22.735 | 23.35 | 5,485,048 | +1.39% |
| 2026-10-19 | 23.69 | 24.15 | 22.365 | 23.03 | 6,892,062 | -2.42% |
| 2026-10-16 | 24.28 | 24.52 | 23.53 | 23.6 | 5,084,288 | +0.73% |
| 2026-10-15 | 23.835 | 24.91 | 23.32 | 23.43 | 6,690,277 | -6.09% |
| 2026-10-14 | 26.91 | 26.91 | 24.675 | 24.95 | 8,667,772 | -6.17% |
| 2026-10-13 | 26.14 | 26.89 | 26 | 26.59 | 6,275,032 | +1.41% |
| 2026-10-12 | 25.7 | 26.47 | 25.5 | 26.22 | 8,067,140 | +6.41% |
| 2026-10-09 | 24.75 | 25.04 | 24.59 | 24.64 | 3,045,750 | -1.16% |
| 2026-10-08 | 24.425 | 25.07 | 24.35 | 24.93 | 5,492,034 | +5.15% |
| 2026-10-07 | 23.74 | 24.425 | 23.71 | 23.71 | 3,844,816 | +0.81% |
| 2026-10-06 | 23.58 | 23.875 | 23.16 | 23.52 | 4,481,840 | -1.26% |
| 2026-10-05 | 24.9 | 24.98 | 23.055 | 23.82 | 6,103,636 | +0.59% |
| 2026-10-02 | 23.32 | 23.72 | 23.024 | 23.68 | 3,316,785 | +0.51% |
| 2026-10-01 | 22.4 | 23.61 | 22.36 | 23.56 | 4,427,079 | +4.39% |
| 2026-09-30 | 22.82 | 23.19 | 22.51 | 22.57 | 3,931,588 | +0.67% |
| 2026-09-29 | 21.75 | 22.63 | 21.7 | 22.42 | 3,554,214 | +2.37% |
| 2026-09-28 | 22.08 | 22.32 | 21.61 | 21.9 | 3,705,212 | +0.55% |
| 2026-09-25 | 21.46 | 21.93 | 21.32 | 21.78 | 3,177,088 | +0.46% |
| 2026-09-24 | 21.23 | 21.895 | 21.035 | 21.68 | 5,018,135 | +1.88% |
| 2026-09-23 | 21.35 | 21.5 | 20.64 | 21.28 | 3,740,153 | -0.51% |
| 2026-09-22 | 21.8 | 21.98 | 21.32 | 21.39 | 4,821,788 | -4.72% |
| 2026-09-21 | 23 | 23.56 | 22.29 | 22.45 | 4,420,914 | -3.52% |
| 2026-09-18 | 23.16 | 23.51 | 22.88 | 23.27 | 4,194,698 | +1.97% |
| 2026-09-17 | 22.97 | 23.25 | 22.74 | 22.82 | 5,426,016 | -0.95% |
| 2026-09-16 | 22.185 | 23.46 | 22.13 | 23.04 | 5,293,844 | +4.07% |
| 2026-09-15 | 22.4 | 22.815 | 21.95 | 22.14 | 6,021,793 | -0.05% |
| 2026-09-14 | 22.14 | 22.28 | 21.55 | 22.15 | 3,883,562 | +0.68% |
| 2026-09-11 | 21.3 | 22.28 | 21.29 | 22 | 5,141,831 | +2.66% |
| 2026-09-10 | 21.41 | 21.59 | 21.07 | 21.43 | 3,631,397 | +1.08% |
| 2026-09-09 | 21 | 21.285 | 20.69 | 21.2 | 2,744,269 | +1.83% |
| 2026-09-08 | 21.06 | 21.15 | 20.57 | 20.82 | 2,784,377 | -0.24% |
| 2026-09-04 | 20.18 | 21.09 | 20.18 | 20.87 | 5,251,894 | +3.37% |
| 2026-09-03 | 20.21 | 20.465 | 19.91 | 20.19 | 3,621,979 | +0.60% |
| 2026-09-02 | 19.66 | 20.1 | 19.545 | 20.07 | 2,040,047 | +1.93% |
| 2026-09-01 | 19.66 | 19.925 | 19.45 | 19.69 | 2,434,568 | +0.46% |
| 2026-08-31 | 19.84 | 19.94 | 19.41 | 19.6 | 2,340,028 | -0.31% |
| 2026-08-28 | 19.42 | 19.86 | 19.4 | 19.66 | 1,968,757 | +1.60% |
| 2026-08-27 | 18.77 | 19.57 | 18.77 | 19.35 | 3,157,828 | +5.62% |
| 2026-08-26 | 19.04 | 19.093 | 18.245 | 18.32 | 4,949,242 | -4.43% |
| 2026-08-25 | 19.62 | 19.79 | 19.115 | 19.17 | 3,536,543 | -2.79% |
| 2026-08-24 | 19.63 | 19.86 | 19.425 | 19.72 | 2,712,537 | -0.50% |
| 2026-08-21 | 20 | 20.62 | 19.72 | 19.82 | 4,921,014 | +0.10% |
| 2026-08-20 | 19.8 | 20.03 | 19.535 | 19.8 | 3,747,815 | -0.95% |
| 2026-08-19 | 19.56 | 20.08 | 19.36 | 19.99 | 4,033,963 | +3.52% |
| 2026-08-18 | 18.94 | 19.39 | 18.8 | 19.31 | 2,695,801 | +2.17% |
| 2026-08-17 | 18.42 | 18.915 | 18.27 | 18.9 | 3,497,263 | +3.28% |
| 2026-08-14 | 19.39 | 19.71 | 19.23 | 19.52 | 3,314,007 | +1.67% |
| 2026-08-13 | 18.81 | 19.42 | 18.81 | 19.2 | 2,981,097 | +2.56% |
| 2026-08-12 | 18.15 | 18.87 | 18.15 | 18.72 | 4,073,677 | +2.86% |
| 2026-08-11 | 18.32 | 18.4 | 17.76 | 18.2 | 3,179,872 | -0.71% |
| 2026-08-10 | 18.76 | 18.856 | 18.285 | 18.33 | 2,443,893 | -2.29% |
| 2026-08-07 | 18.38 | 18.83 | 18.13 | 18.76 | 3,122,381 | +2.23% |
| 2026-08-06 | 18.48 | 18.8 | 18.11 | 18.35 | 3,689,636 | +2.69% |
| 2026-08-05 | 18.25 | 18.49 | 17.77 | 17.87 | 4,307,906 | -1.49% |
| 2026-08-04 | 18.53 | 18.55 | 17.95 | 18.14 | 3,397,025 | -2.10% |
| 2026-08-03 | 18.84 | 19 | 18.155 | 18.53 | 2,577,763 | -0.22% |
| 2026-07-31 | 18.77 | 18.99 | 18.52 | 18.57 | 2,457,085 | +0.11% |
| 2026-07-30 | 18.41 | 18.66 | 18.1 | 18.55 | 2,652,356 | +0.00% |
| 2026-07-29 | 18.74 | 18.865 | 18.38 | 18.55 | 2,584,072 | -0.22% |
| 2026-07-28 | 18.44 | 18.81 | 18.276 | 18.59 | 2,930,563 | +1.64% |
| 2026-07-27 | 18.09 | 18.47 | 17.92 | 18.29 | 2,458,145 | -0.87% |
| 2026-07-24 | 18.7 | 18.87 | 18.34 | 18.45 | 1,680,940 | +0.22% |
| 2026-07-23 | 18.27 | 18.59 | 18.2 | 18.41 | 1,746,204 | +1.54% |
| 2026-07-22 | 18.5 | 18.58 | 18.105 | 18.13 | 2,235,823 | -1.84% |
| 2026-07-21 | 18.06 | 18.63 | 17.81 | 18.47 | 1,926,298 | +3.24% |
| 2026-07-20 | 17.73 | 18.21 | 17.73 | 17.89 | 2,621,527 | +2.76% |
| 2026-07-17 | 17.47 | 17.727 | 17.085 | 17.41 | 2,530,721 | -2.41% |
| 2026-07-16 | 17.83 | 18.29 | 17.75 | 17.84 | 2,463,447 | -0.94% |
| 2026-07-15 | 18.25 | 18.28 | 17.625 | 18.01 | 2,455,562 | -0.94% |
| 2026-07-14 | 17.72 | 18.59 | 17.72 | 18.18 | 3,478,852 | +5.03% |
| 2026-07-13 | 18.01 | 18.14 | 17.29 | 17.31 | 3,415,683 | -2.53% |
| 2026-07-10 | 17.01 | 17.775 | 17.01 | 17.76 | 2,332,735 | +4.90% |
| 2026-07-09 | 17.54 | 17.64 | 16.56 | 16.93 | 4,028,265 | -4.46% |
| 2026-07-08 | 17.38 | 17.765 | 17.175 | 17.72 | 2,809,736 | +2.49% |
| 2026-07-07 | 17 | 17.49 | 16.95 | 17.29 | 4,192,872 | +0.82% |
| 2026-07-06 | 17.09 | 17.87 | 16.965 | 17.15 | 2,897,328 | -0.17% |
| 2026-07-02 | 17.08 | 17.405 | 16.975 | 17.18 | 2,802,107 | +3.93% |
| 2026-07-01 | 16.4 | 16.73 | 16.335 | 16.53 | 2,677,158 | +0.00% |
| 2026-06-30 | 17.1 | 17.115 | 16.405 | 16.53 | 4,523,845 | -3.22% |
| 2026-06-29 | 17.61 | 17.945 | 17.02 | 17.08 | 4,784,473 | -3.23% |
| 2026-06-26 | 17.88 | 18.43 | 17.29 | 17.65 | 9,984,451 | -2.38% |
| 2026-06-25 | 19.39 | 19.64 | 17.98 | 18.08 | 4,937,651 | -6.76% |
| 2026-06-24 | 20.07 | 20.187 | 19.31 | 19.39 | 2,985,077 | -2.86% |
| 2026-06-23 | 19.47 | 20.09 | 19.45 | 19.96 | 2,848,083 | +0.96% |
| 2026-06-22 | 18.85 | 19.895 | 18.78 | 19.77 | 7,640,810 | +4.66% |
| 2026-06-18 | 17.96 | 18.9 | 17.7 | 18.89 | 4,726,286 | +4.31% |
| 2026-06-17 | 18.35 | 18.568 | 18.07 | 18.11 | 2,390,735 | -1.63% |
| 2026-06-16 | 18.5 | 18.69 | 17.9 | 18.41 | 4,786,198 | -0.38% |
| 2026-06-15 | 17.57 | 18.505 | 17.28 | 18.48 | 7,853,181 | +5.18% |
| 2026-06-12 | 16.68 | 17.59 | 16.63 | 17.57 | 2,334,483 | +5.53% |
| 2026-06-11 | 16.94 | 17.095 | 16.57 | 16.65 | 1,883,007 | +0.30% |
| 2026-06-10 | 16.7 | 16.95 | 16.485 | 16.6 | 1,972,403 | -0.72% |
| 2026-06-09 | 16.47 | 16.73 | 16.451 | 16.72 | 1,877,311 | +1.70% |
| 2026-06-08 | 16.67 | 16.86 | 16.29 | 16.44 | 1,729,602 | -1.26% |
| 2026-06-05 | 16.27 | 16.76 | 16.12 | 16.65 | 2,273,513 | +2.52% |
| 2026-06-04 | 16.51 | 16.64 | 16.155 | 16.24 | 1,796,238 | -0.92% |
| 2026-06-03 | 16.36 | 16.75 | 16.36 | 16.39 | 1,812,249 | -0.43% |
| 2026-06-02 | 16.62 | 16.69 | 16.205 | 16.46 | 2,233,854 | -1.14% |
| 2026-06-01 | 16.205 | 16.79 | 15.98 | 16.65 | 3,512,354 | +2.02% |
| 2026-05-29 | 16.13 | 16.365 | 16.045 | 16.32 | 4,327,889 | -0.18% |
| 2026-05-28 | 16.73 | 16.81 | 16.35 | 16.35 | 4,119,218 | -3.31% |
| 2026-05-27 | 17.29 | 17.56 | 16.775 | 16.91 | 4,408,492 | -2.82% |
| 2026-05-26 | 17.33 | 17.457 | 17.04 | 17.4 | 1,920,935 | +0.12% |
| 2026-05-22 | 17.585 | 17.585 | 17.14 | 17.38 | 2,404,115 | -2.14% |
| 2026-05-21 | 17.59 | 17.98 | 17.453 | 17.76 | 2,021,063 | +0.45% |
| 2026-05-20 | 17.85 | 18.46 | 17.74 | 18.32 | 3,682,685 | +4.09% |
| 2026-05-19 | 17.93 | 18.005 | 17.425 | 17.6 | 2,887,748 | -1.73% |
| 2026-05-18 | 17.66 | 18.18 | 17.53 | 17.91 | 3,288,373 | +1.53% |
| 2026-05-15 | 17.63 | 17.763 | 17.395 | 17.64 | 3,212,033 | -1.18% |
| 2026-05-14 | 17.83 | 17.99 | 17.56 | 17.85 | 2,792,955 | +0.22% |
| 2026-05-13 | 18.79 | 18.91 | 17.63 | 17.81 | 3,693,241 | -4.86% |