DHT Holdings Inc (DHT) Historical Stock Data

12.76 ↑0.01 (0.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DHT is up 0.08% a day on average. There have been 16 days where DHT Holdings Inc closed green and 14 days where DHT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	12.75	12.76	↑$0.01 (0.08%)	12.69	12.96	1.42M
2025-12-04	12.95	12.75	↓$0.20 (-1.54%)	12.73	12.95	1.17M
2025-12-03	12.95	12.92	↓$0.03 (-0.23%)	12.87	13.10	888.28K
2025-12-02	12.87	12.84	↓$0.03 (-0.23%)	12.65	12.88	1.29M
2025-12-01	13.11	12.90	↓$0.21 (-1.60%)	12.88	13.14	1.52M
2025-11-28	13.12	13.03	↓$0.09 (-0.69%)	12.97	13.20	1.45M
2025-11-26	13.03	13.02	↓$0.01 (-0.08%)	12.94	13.18	1.50M
2025-11-25	13.19	13.03	↓$0.16 (-1.21%)	12.95	13.23	1.83M
2025-11-24	13.70	13.32	↓$0.38 (-2.74%)	13.13	13.76	2.14M
2025-11-21	13.46	13.73	↑$0.27 (2.01%)	13.33	13.79	1.22M
2025-11-20	13.50	13.33	↓$0.17 (-1.26%)	13.30	13.79	1.21M
2025-11-19	13.31	13.31	↑$0.00 (0.00%)	13.27	13.60	1.17M
2025-11-18	13.52	13.63	↑$0.11 (0.81%)	13.33	13.76	1.19M
2025-11-17	13.61	13.58	↓$0.03 (-0.22%)	13.55	13.77	1.63M
2025-11-14	13.50	13.67	↑$0.17 (1.26%)	13.31	13.69	1.03M
2025-11-13	13.59	13.59	↑$0.00 (0.00%)	13.57	13.85	2.70M
2025-11-12	13.23	13.59	↑$0.36 (2.72%)	13.21	13.59	1.10M
2025-11-11	13.50	13.36	↓$0.14 (-1.04%)	13.26	13.60	1.74M
2025-11-10	13.48	13.36	↓$0.12 (-0.89%)	13.31	13.50	1.80M
2025-11-07	13.24	13.34	↑$0.10 (0.76%)	13.13	13.40	2M
2025-11-06	13.21	13.23	↑$0.02 (0.15%)	13.16	13.47	3.04M
2025-11-05	12.89	13.23	↑$0.34 (2.64%)	12.81	13.23	1.14M
2025-11-04	12.66	12.86	↑$0.20 (1.58%)	12.52	12.87	1.29M
2025-11-03	13.23	13.04	↓$0.19 (-1.44%)	12.96	13.38	2.21M
2025-10-31	13.25	13.28	↑$0.03 (0.23%)	12.98	13.29	2.15M
2025-10-30	12.89	13.10	↑$0.21 (1.63%)	12.87	13.36	2.74M
2025-10-29	13.00	13.05	↑$0.05 (0.38%)	12.94	13.19	2.02M
2025-10-28	12.86	12.90	↑$0.04 (0.31%)	12.78	12.96	2.41M
2025-10-27	12.51	12.73	↑$0.22 (1.76%)	12.49	12.76	1.61M
2025-10-24	12.60	12.50	↓$0.10 (-0.79%)	12.39	12.77	1.57M