5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+17.36%
3 MONTH PERFORMANCE
+7.91%
6 MONTH PERFORMANCE
+29.22%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+26.59%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.00 | $14.33 (2.36%) | $14.35 | $13.99 | 2.36 M | $2.30 B |
| 01/29/2026 | $13.97 | $14.10 (0.93%) | $14.12 | $13.66 | 3.15 M | $2.27 B |
| 01/28/2026 | $13.68 | $13.82 (1.02%) | $13.95 | $13.64 | 2.82 M | $2.22 B |
| 01/27/2026 | $13.72 | $13.61 (-0.8%) | $14.02 | $13.57 | 3.12 M | $2.19 B |
| 01/26/2026 | $14.00 | $13.65 (-2.5%) | $14.22 | $13.60 | 2.33 M | $2.19 B |
| 01/23/2026 | $13.61 | $13.82 (1.54%) | $13.93 | $13.57 | 2.44 M | $2.22 B |
| 01/22/2026 | $13.42 | $13.40 (-0.15%) | $13.62 | $13.15 | 2.22 M | $2.15 B |
| 01/21/2026 | $13.38 | $13.40 (0.15%) | $13.48 | $13.25 | 1.29 M | $2.15 B |
| 01/20/2026 | $13.25 | $13.32 (0.53%) | $13.50 | $13.12 | 2.26 M | $2.14 B |
| 01/16/2026 | $13.44 | $13.26 (-1.34%) | $13.50 | $13.16 | 2.02 M | $2.13 B |
| 01/15/2026 | $13.52 | $13.28 (-1.78%) | $13.52 | $12.98 | 3.03 M | $2.13 B |
| 01/14/2026 | $13.75 | $13.72 (-0.22%) | $13.90 | $13.54 | 3.18 M | $2.20 B |
| 01/13/2026 | $13.22 | $13.49 (2.04%) | $13.69 | $13.22 | 3.30 M | $2.17 B |
| 01/12/2026 | $13.35 | $13.21 (-1.05%) | $13.41 | $13.19 | 2.00 M | $2.12 B |
| 01/09/2026 | $13.45 | $13.42 (-0.22%) | $13.53 | $13.16 | 2.26 M | $2.16 B |
| 01/08/2026 | $13.16 | $13.43 (2.05%) | $13.44 | $13.03 | 3.71 M | $2.16 B |
| 01/07/2026 | $12.47 | $13.11 (5.13%) | $13.12 | $12.36 | 3.62 M | $2.11 B |
| 01/06/2026 | $11.68 | $12.02 (2.91%) | $12.20 | $11.66 | 2.41 M | $1.93 B |
| 01/05/2026 | $11.94 | $11.64 (-2.51%) | $12.03 | $11.64 | 2.08 M | $1.87 B |
| 01/02/2026 | $12.12 | $11.74 (-3.14%) | $12.13 | $11.65 | 2.19 M | $1.89 B |
| 12/31/2025 | $12.26 | $12.21 (-0.41%) | $12.26 | $12.07 | 1.12 M | $1.96 B |
| 12/30/2025 | $12.26 | $12.14 (-0.98%) | $12.36 | $12.13 | 1.10 M | $1.95 B |
| 12/29/2025 | $12.24 | $12.30 (0.49%) | $12.37 | $12.14 | 1.07 M | $1.98 B |
| 12/26/2025 | $12.11 | $12.22 (0.91%) | $12.25 | $12.07 | 842.03 K | $1.96 B |
| 12/24/2025 | $12.07 | $12.11 (0.33%) | $12.12 | $11.97 | 628.22 K | $1.95 B |
| 12/23/2025 | $12.15 | $12.10 (-0.41%) | $12.16 | $11.97 | 1.48 M | $1.94 B |
| 12/22/2025 | $12.29 | $12.20 (-0.73%) | $12.40 | $12.19 | 1.05 M | $1.96 B |
| 12/19/2025 | $12.36 | $12.23 (-1.05%) | $12.43 | $12.22 | 2.27 M | $1.96 B |
| 12/18/2025 | $12.63 | $12.45 (-1.43%) | $12.66 | $12.35 | 1.58 M | $2.00 B |
| 12/17/2025 | $12.65 | $12.66 (0.08%) | $12.81 | $12.48 | 2.56 M | $2.03 B |
| 12/16/2025 | $12.45 | $12.51 (0.48%) | $12.60 | $12.41 | 1.34 M | $2.01 B |
| 12/15/2025 | $12.43 | $12.50 (0.56%) | $12.57 | $12.40 | 1.23 M | $2.01 B |
| 12/12/2025 | $12.60 | $12.44 (-1.27%) | $12.68 | $12.43 | 1.20 M | $2.00 B |
| 12/11/2025 | $12.60 | $12.60 (0%) | $12.71 | $12.40 | 1.93 M | $2.02 B |
| 12/10/2025 | $12.52 | $12.48 (-0.32%) | $12.61 | $12.27 | 2.34 M | $2.01 B |
| 12/09/2025 | $12.75 | $12.52 (-1.8%) | $12.77 | $12.52 | 1.71 M | $2.01 B |
| 12/08/2025 | $12.82 | $12.79 (-0.23%) | $13.05 | $12.78 | 1.49 M | $2.05 B |
| 12/05/2025 | $12.75 | $12.76 (0.08%) | $12.96 | $12.68 | 1.65 M | $2.05 B |
| 12/04/2025 | $12.95 | $12.75 (-1.54%) | $12.95 | $12.73 | 1.17 M | $2.05 B |
| 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 |
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.
