5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+39.07%
1 YEAR PERFORMANCE
+33.06%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $12.95 | $12.92 (-0.23%) | $13.10 | $12.87 | 1.25 M | $2.08 B |
| 12/02/2025 | $12.87 | $12.84 (-0.23%) | $12.89 | $12.65 | 1.48 M | $2.06 B |
| 12/01/2025 | $13.11 | $12.90 (-1.6%) | $13.14 | $12.88 | 1.94 M | $2.07 B |
| 11/28/2025 | $13.12 | $13.03 (-0.69%) | $13.20 | $12.97 | 1.45 M | $2.09 B |
| 11/26/2025 | $13.03 | $13.02 (-0.08%) | $13.18 | $12.94 | 1.50 M | $2.09 B |
| 11/25/2025 | $13.19 | $13.03 (-1.21%) | $13.23 | $12.95 | 1.83 M | $2.09 B |
| 11/24/2025 | $13.70 | $13.32 (-2.77%) | $13.76 | $13.13 | 2.40 M | $2.14 B |
| 11/21/2025 | $13.46 | $13.73 (2.01%) | $13.80 | $13.33 | 1.46 M | $2.21 B |
| 11/20/2025 | $13.50 | $13.33 (-1.26%) | $13.79 | $13.30 | 1.61 M | $2.14 B |
| 11/19/2025 | $13.31 | $13.31 (0%) | $13.60 | $13.27 | 1.42 M | $2.14 B |
| 11/18/2025 | $13.52 | $13.63 (0.81%) | $13.76 | $13.33 | 1.39 M | $2.19 B |
| 11/17/2025 | $13.61 | $13.58 (-0.22%) | $13.77 | $13.55 | 1.63 M | $2.18 B |
| 11/14/2025 | $13.50 | $13.67 (1.26%) | $13.69 | $13.30 | 1.18 M | $2.20 B |
| 11/13/2025 | $13.59 | $13.59 (0%) | $13.85 | $13.57 | 3.08 M | $2.18 B |
| 11/12/2025 | $13.23 | $13.59 (2.72%) | $13.59 | $13.21 | 1.36 M | $2.18 B |
| 11/11/2025 | $13.50 | $13.36 (-1.04%) | $13.61 | $13.26 | 2.07 M | $2.15 B |
| 11/10/2025 | $13.48 | $13.36 (-0.89%) | $13.51 | $13.31 | 2.32 M | $2.15 B |
| 11/07/2025 | $13.24 | $13.34 (0.76%) | $13.40 | $13.13 | 2.22 M | $2.14 B |
| 11/06/2025 | $13.21 | $13.23 (0.15%) | $13.47 | $13.16 | 3.04 M | $2.13 B |
| 11/05/2025 | $12.89 | $13.23 (2.64%) | $13.23 | $12.80 | 1.67 M | $2.13 B |
| 11/04/2025 | $12.66 | $12.86 (1.58%) | $12.87 | $12.52 | 1.51 M | $2.07 B |
| 11/03/2025 | $13.23 | $13.04 (-1.44%) | $13.38 | $12.96 | 2.21 M | $2.10 B |
| 10/31/2025 | $13.25 | $13.28 (0.23%) | $13.29 | $12.98 | 2.15 M | $2.13 B |
| 10/30/2025 | $12.89 | $13.10 (1.63%) | $13.36 | $12.87 | 2.95 M | $2.10 B |
| 10/29/2025 | $13.00 | $13.05 (0.38%) | $13.19 | $12.93 | 2.32 M | $2.10 B |
| 10/28/2025 | $12.86 | $12.90 (0.31%) | $12.96 | $12.78 | 2.41 M | $2.07 B |
| 10/27/2025 | $12.51 | $12.73 (1.76%) | $12.76 | $12.49 | 1.61 M | $2.05 B |
| 10/24/2025 | $12.60 | $12.50 (-0.79%) | $12.77 | $12.39 | 1.57 M | $2.01 B |
| 10/23/2025 | $12.56 | $12.62 (0.48%) | $12.93 | $12.56 | 4.08 M | $2.03 B |
| 10/22/2025 | $11.93 | $12.25 (2.68%) | $12.32 | $11.86 | 1.38 M | $1.97 B |
| 10/21/2025 | $12.05 | $11.92 (-1.08%) | $12.07 | $11.88 | 1.38 M | $1.92 B |
| 10/20/2025 | $12.20 | $12.16 (-0.33%) | $12.49 | $12.14 | 1.72 M | $1.95 B |
| 10/17/2025 | $11.84 | $12.11 (2.28%) | $12.25 | $11.79 | 1.65 M | $1.95 B |
| 10/16/2025 | $11.83 | $11.88 (0.42%) | $12.21 | $11.77 | 1.98 M | $1.91 B |
| 10/15/2025 | $11.38 | $11.66 (2.46%) | $11.71 | $11.38 | 1.76 M | $1.87 B |
| 10/14/2025 | $10.93 | $11.20 (2.47%) | $11.35 | $10.83 | 2.04 M | $1.80 B |
| 10/13/2025 | $11.50 | $11.38 (-1.04%) | $11.63 | $11.27 | 1.44 M | $1.83 B |
| 10/10/2025 | $11.60 | $11.41 (-1.64%) | $11.78 | $11.40 | 2.26 M | $1.83 B |
| 10/09/2025 | $11.63 | $11.75 (1.03%) | $11.95 | $11.60 | 2.05 M | $1.89 B |
| 10/08/2025 | $11.55 | $11.47 (-0.69%) | $11.55 | $11.30 | 1.66 M | $1.84 B |
| 10/07/2025 | $11.51 | $11.45 (-0.52%) | $11.51 | $11.27 | 1.61 M | $1.84 B |
| 10/06/2025 | $11.71 | $11.62 (-0.77%) | $11.81 | $11.60 | 1.35 M | $1.87 B |
| 10/03/2025 | $11.80 | $11.85 (0.42%) | $11.93 | $11.76 | 1.69 M | $1.90 B |
| 10/02/2025 | $11.89 | $11.74 (-1.26%) | $11.89 | $11.55 | 2.11 M | $1.89 B |
| 10/01/2025 | $11.95 | $11.85 (-0.84%) | $12.03 | $11.83 | 1.52 M | $1.90 B |
| 09/30/2025 | $11.96 | $11.95 (-0.08%) | $12.12 | $11.86 | 1.50 M | $1.92 B |
| 09/29/2025 | $12.36 | $12.03 (-2.67%) | $12.36 | $11.88 | 1.72 M | $1.93 B |
| 09/26/2025 | $12.39 | $12.31 (-0.65%) | $12.49 | $12.25 | 1.24 M | $1.98 B |
| 09/25/2025 | $12.65 | $12.41 (-1.9%) | $12.65 | $12.31 | 1.29 M | $1.99 B |
| 09/24/2025 | $12.67 | $12.58 (-0.71%) | $12.72 | $12.58 | 838.01 K | $2.02 B |
| 09/23/2025 | $12.44 | $12.75 (2.49%) | $12.82 | $12.44 | 1.32 M | $2.05 B |
| 09/22/2025 | $12.50 | $12.36 (-1.12%) | $12.57 | $12.36 | 1.28 M | $1.99 B |
| 09/19/2025 | $12.70 | $12.50 (-1.57%) | $12.71 | $12.42 | 2.07 M | $2.01 B |
| 09/18/2025 | $12.87 | $12.80 (-0.54%) | $12.93 | $12.72 | 2.56 M | $2.06 B |
| 09/17/2025 | $12.68 | $12.95 (2.13%) | $13.06 | $12.68 | 3.87 M | $2.08 B |
| 09/16/2025 | $12.81 | $12.71 (-0.78%) | $12.82 | $12.57 | 1.69 M | $2.04 B |
| 09/15/2025 | $12.72 | $12.75 (0.24%) | $13.04 | $12.65 | 2.42 M | $2.05 B |
| 09/12/2025 | $12.60 | $12.34 (-2.06%) | $12.83 | $12.29 | 2.15 M | $1.98 B |
| 09/11/2025 | $12.11 | $12.35 (1.98%) | $12.37 | $12.08 | 1.63 M | $1.98 B |
| 09/10/2025 | $12.10 | $12.08 (-0.17%) | $12.24 | $11.97 | 3.90 M | $1.94 B |
| 09/09/2025 | $12.57 | $12.17 (-3.18%) | $12.57 | $12.10 | 2.82 M | $1.96 B |
| 09/08/2025 | $12.72 | $12.63 (-0.71%) | $12.93 | $12.46 | 3.31 M | $2.03 B |
| 09/05/2025 | $12.30 | $12.46 (1.3%) | $12.53 | $12.30 | 2.36 M | $2.00 B |
| 09/04/2025 | $11.88 | $12.27 (3.28%) | $12.30 | $11.80 | 2.00 M | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
