5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
+20.67%
1 YEAR PERFORMANCE
+2.75%
DHT Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $11.40 | $11.21 (-1.67%) | $11.42 | $11.16 | 808.76 K | $1.80 B |
| 08/13/2025 | $11.29 | $11.34 (0.44%) | $11.39 | $11.21 | 1.13 M | $1.82 B |
| 08/12/2025 | $11.19 | $11.25 (0.54%) | $11.38 | $11.17 | 1.32 M | $1.81 B |
| 08/11/2025 | $11.32 | $11.15 (-1.5%) | $11.46 | $11.05 | 1.17 M | $1.79 B |
| 08/08/2025 | $11.74 | $11.43 (-2.64%) | $11.79 | $11.31 | 1.49 M | $1.83 B |
| 08/07/2025 | $11.36 | $11.70 (2.99%) | $11.94 | $11.36 | 1.83 M | $1.88 B |
| 08/06/2025 | $11.70 | $11.53 (-1.45%) | $11.79 | $11.51 | 1.21 M | $1.85 B |
| 08/05/2025 | $11.58 | $11.75 (1.47%) | $11.84 | $11.50 | 1.43 M | $1.89 B |
| 08/04/2025 | $11.26 | $11.40 (1.24%) | $11.48 | $11.26 | 964.81 K | $1.83 B |
| 08/01/2025 | $11.12 | $11.19 (0.63%) | $11.28 | $10.99 | 1.14 M | $1.80 B |
| 07/31/2025 | $11.10 | $11.09 (-0.09%) | $11.21 | $10.99 | 1.42 M | $1.78 B |
| 07/30/2025 | $11.11 | $11.21 (0.9%) | $11.37 | $11.06 | 1.90 M | $1.80 B |
| 07/29/2025 | $11.20 | $11.29 (0.8%) | $11.36 | $11.16 | 890.75 K | $1.81 B |
| 07/28/2025 | $11.06 | $11.30 (2.17%) | $11.30 | $11.05 | 1.09 M | $1.81 B |
| 07/25/2025 | $11.04 | $10.95 (-0.82%) | $11.06 | $10.89 | 1.11 M | $1.76 B |
| 07/24/2025 | $11.04 | $11.12 (0.72%) | $11.23 | $11.04 | 1.84 M | $1.78 B |
| 07/23/2025 | $10.84 | $11.12 (2.58%) | $11.12 | $10.84 | 1.47 M | $1.78 B |
| 07/22/2025 | $10.72 | $10.75 (0.28%) | $10.88 | $10.61 | 1.38 M | $1.73 B |
| 07/21/2025 | $10.82 | $10.81 (-0.09%) | $10.85 | $10.72 | 910.65 K | $1.73 B |
| 07/18/2025 | $11.08 | $10.86 (-1.99%) | $11.08 | $10.83 | 1.10 M | $1.74 B |
| 07/17/2025 | $10.94 | $11.00 (0.55%) | $11.06 | $10.84 | 1.55 M | $1.77 B |
| 07/16/2025 | $11.04 | $10.95 (-0.82%) | $11.07 | $10.91 | 817.27 K | $1.76 B |
| 07/15/2025 | $11.07 | $11.01 (-0.54%) | $11.14 | $11.00 | 719.55 K | $1.77 B |
| 07/14/2025 | $11.13 | $11.14 (0.09%) | $11.22 | $11.02 | 826.99 K | $1.79 B |
| 07/11/2025 | $11.09 | $11.21 (1.08%) | $11.25 | $11.06 | 1.10 M | $1.80 B |
| 07/10/2025 | $10.87 | $11.03 (1.47%) | $11.10 | $10.87 | 912.80 K | $1.77 B |
| 07/09/2025 | $11.01 | $10.87 (-1.27%) | $11.07 | $10.79 | 1.18 M | $1.74 B |
| 07/08/2025 | $11.41 | $11.14 (-2.37%) | $11.45 | $11.08 | 1.65 M | $1.79 B |
| 07/07/2025 | $11.20 | $11.38 (1.61%) | $11.43 | $11.18 | 1.48 M | $1.83 B |
| 07/03/2025 | $11.02 | $11.05 (0.27%) | $11.13 | $10.95 | 831.10 K | $1.77 B |
| 07/02/2025 | $10.80 | $10.95 (1.39%) | $10.97 | $10.76 | 985.77 K | $1.76 B |
| 07/01/2025 | $10.85 | $10.79 (-0.55%) | $10.93 | $10.71 | 1.45 M | $1.73 B |
| 06/30/2025 | $10.96 | $10.81 (-1.37%) | $10.96 | $10.78 | 1.35 M | $1.73 B |
| 06/27/2025 | $11.20 | $11.04 (-1.43%) | $11.20 | $10.91 | 2.79 M | $1.77 B |
| 06/26/2025 | $11.28 | $11.15 (-1.15%) | $11.28 | $11.13 | 915.30 K | $1.79 B |
| 06/25/2025 | $11.15 | $11.28 (1.17%) | $11.34 | $11.06 | 1.03 M | $1.81 B |
| 06/24/2025 | $11.39 | $11.17 (-1.93%) | $11.42 | $11.14 | 1.50 M | $1.79 B |
| 06/23/2025 | $12.11 | $11.65 (-3.8%) | $12.17 | $11.61 | 2.28 M | $1.87 B |
| 06/20/2025 | $11.92 | $11.74 (-1.51%) | $11.95 | $11.66 | 1.90 M | $1.88 B |
| 06/18/2025 | $12.08 | $11.98 (-0.83%) | $12.23 | $11.93 | 3.07 M | $1.92 B |
| 06/17/2025 | $12.10 | $12.13 (0.25%) | $12.31 | $12.00 | 4.73 M | $1.95 B |
| 06/16/2025 | $12.00 | $11.92 (-0.67%) | $12.17 | $11.74 | 2.83 M | $1.91 B |
| 06/13/2025 | $12.02 | $12.15 (1.08%) | $12.19 | $11.76 | 3.32 M | $1.95 B |
| 06/12/2025 | $11.45 | $11.65 (1.75%) | $11.74 | $11.39 | 1.47 M | $1.87 B |
| 06/11/2025 | $11.27 | $11.41 (1.24%) | $11.49 | $11.16 | 1.81 M | $1.83 B |
| 06/10/2025 | $11.33 | $11.27 (-0.53%) | $11.39 | $11.23 | 1.60 M | $1.81 B |
| 06/09/2025 | $11.38 | $11.29 (-0.79%) | $11.48 | $11.21 | 1.21 M | $1.81 B |
| 06/06/2025 | $11.68 | $11.38 (-2.57%) | $11.69 | $11.28 | 1.13 M | $1.83 B |
| 06/05/2025 | $11.59 | $11.57 (-0.17%) | $11.61 | $11.39 | 1.93 M | $1.86 B |
| 06/04/2025 | $11.48 | $11.50 (0.17%) | $11.65 | $11.28 | 2.37 M | $1.85 B |
| 06/03/2025 | $11.42 | $11.44 (0.18%) | $11.48 | $11.11 | 1.55 M | $1.84 B |
| 06/02/2025 | $11.59 | $11.58 (-0.09%) | $11.62 | $11.41 | 1.95 M | $1.86 B |
| 05/30/2025 | $11.42 | $11.58 (1.4%) | $11.65 | $11.42 | 1.34 M | $1.86 B |
| 05/29/2025 | $11.39 | $11.39 (0%) | $11.43 | $11.19 | 1.10 M | $1.83 B |
| 05/28/2025 | $11.58 | $11.32 (-2.25%) | $11.61 | $11.22 | 1.66 M | $1.82 B |
| 05/27/2025 | $11.80 | $11.76 (-0.34%) | $11.89 | $11.69 | 1.60 M | $1.89 B |
| 05/23/2025 | $11.25 | $11.69 (3.91%) | $11.70 | $11.25 | 1.46 M | $1.88 B |
| 05/22/2025 | $11.56 | $11.33 (-1.99%) | $11.56 | $11.29 | 1.09 M | $1.82 B |
| 05/21/2025 | $11.52 | $11.55 (0.26%) | $11.65 | $11.48 | 1.19 M | $1.85 B |
| 05/20/2025 | $11.80 | $11.71 (-0.76%) | $11.82 | $11.66 | 1.03 M | $1.88 B |
| 05/19/2025 | $11.71 | $11.83 (1.02%) | $11.87 | $11.71 | 1.28 M | $1.90 B |
| 05/16/2025 | $11.70 | $11.77 (0.6%) | $11.81 | $11.61 | 993.02 K | $1.89 B |
| 05/15/2025 | $11.29 | $11.58 (2.57%) | $11.61 | $11.21 | 1.51 M | $1.86 B |
| 05/14/2025 | $11.35 | $11.38 (0.26%) | $11.47 | $11.30 | 1.60 M | $1.83 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.
