DHT Holdings, Inc.DHTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.07 | $14.42 | $13.85 | $14.35 | 2.00M |
| 1/30/2026 | $14.00 | $14.35 | $14.00 | $14.33 | 2.41M |
| 1/29/2026 | $13.97 | $14.12 | $13.66 | $14.10 | 3.15M |
| 1/28/2026 | $13.68 | $13.95 | $13.64 | $13.82 | 2.82M |
| 1/27/2026 | $13.72 | $14.02 | $13.57 | $13.61 | 3.12M |
| 1/26/2026 | $14.00 | $14.22 | $13.60 | $13.65 | 2.33M |
| 1/23/2026 | $13.61 | $13.93 | $13.57 | $13.82 | 2.44M |
| 1/22/2026 | $13.42 | $13.62 | $13.15 | $13.40 | 2.22M |
| 1/21/2026 | $13.38 | $13.48 | $13.25 | $13.40 | 1.29M |
| 1/20/2026 | $13.25 | $13.50 | $13.12 | $13.32 | 2.26M |
| 1/16/2026 | $13.44 | $13.50 | $13.16 | $13.26 | 2.02M |
| 1/15/2026 | $13.52 | $13.52 | $12.98 | $13.28 | 3.03M |
| 1/14/2026 | $13.75 | $13.90 | $13.54 | $13.72 | 3.18M |
| 1/13/2026 | $13.22 | $13.69 | $13.22 | $13.49 | 3.30M |
| 1/12/2026 | $13.35 | $13.41 | $13.19 | $13.21 | 2.00M |
| 1/9/2026 | $13.45 | $13.53 | $13.16 | $13.42 | 2.26M |
| 1/8/2026 | $13.16 | $13.44 | $13.03 | $13.43 | 3.71M |
| 1/7/2026 | $12.47 | $13.12 | $12.36 | $13.11 | 3.62M |
| 1/6/2026 | $11.68 | $12.20 | $11.66 | $12.02 | 2.41M |
| 1/5/2026 | $11.94 | $12.03 | $11.64 | $11.64 | 2.08M |
| 1/2/2026 | $12.12 | $12.13 | $11.65 | $11.74 | 2.19M |
| 12/31/2025 | $12.26 | $12.26 | $12.07 | $12.21 | 1.12M |
| 12/30/2025 | $12.26 | $12.36 | $12.13 | $12.14 | 1.10M |
| 12/29/2025 | $12.24 | $12.37 | $12.14 | $12.30 | 1.07M |
| 12/26/2025 | $12.11 | $12.25 | $12.07 | $12.22 | 842,026 |
| 12/24/2025 | $12.07 | $12.12 | $11.97 | $12.11 | 628,216 |
| 12/23/2025 | $12.15 | $12.16 | $11.97 | $12.10 | 1.48M |
| 12/22/2025 | $12.29 | $12.40 | $12.19 | $12.20 | 1.05M |
| 12/19/2025 | $12.36 | $12.43 | $12.22 | $12.23 | 2.27M |
| 12/18/2025 | $12.63 | $12.66 | $12.35 | $12.45 | 1.58M |
| 12/17/2025 | $12.65 | $12.81 | $12.48 | $12.66 | 2.56M |
| 12/16/2025 | $12.45 | $12.60 | $12.41 | $12.51 | 1.34M |
| 12/15/2025 | $12.43 | $12.57 | $12.40 | $12.50 | 1.23M |
| 12/12/2025 | $12.60 | $12.68 | $12.43 | $12.44 | 1.20M |
| 12/11/2025 | $12.60 | $12.71 | $12.40 | $12.60 | 1.93M |
| 12/10/2025 | $12.52 | $12.61 | $12.27 | $12.48 | 2.34M |
| 12/9/2025 | $12.75 | $12.77 | $12.52 | $12.52 | 1.71M |
| 12/8/2025 | $12.82 | $13.05 | $12.78 | $12.79 | 1.49M |
| 12/5/2025 | $12.75 | $12.96 | $12.68 | $12.76 | 1.65M |
| 12/4/2025 | $12.95 | $12.95 | $12.73 | $12.75 | 1.17M |
| 12/3/2025 | $12.95 | $13.10 | $12.87 | $12.92 | 1.25M |
| 12/2/2025 | $12.87 | $12.89 | $12.65 | $12.84 | 1.48M |
| 12/1/2025 | $13.11 | $13.14 | $12.88 | $12.90 | 1.94M |
| 11/28/2025 | $13.12 | $13.20 | $12.97 | $13.03 | 1.45M |
| 11/26/2025 | $13.03 | $13.18 | $12.94 | $13.02 | 1.50M |
| 11/25/2025 | $13.19 | $13.23 | $12.95 | $13.03 | 1.83M |
| 11/24/2025 | $13.70 | $13.76 | $13.13 | $13.32 | 2.40M |
| 11/21/2025 | $13.46 | $13.80 | $13.33 | $13.73 | 1.46M |
| 11/20/2025 | $13.50 | $13.79 | $13.30 | $13.33 | 1.61M |
| 11/19/2025 | $13.31 | $13.60 | $13.27 | $13.31 | 1.42M |
| 11/18/2025 | $13.52 | $13.76 | $13.33 | $13.63 | 1.39M |
| 11/17/2025 | $13.61 | $13.77 | $13.55 | $13.58 | 1.63M |
| 11/14/2025 | $13.50 | $13.69 | $13.30 | $13.67 | 1.18M |
| 11/13/2025 | $13.59 | $13.85 | $13.57 | $13.59 | 3.08M |
| 11/12/2025 | $13.23 | $13.59 | $13.21 | $13.59 | 1.36M |
| 11/11/2025 | $13.50 | $13.61 | $13.26 | $13.36 | 2.07M |
| 11/10/2025 | $13.48 | $13.51 | $13.31 | $13.36 | 2.32M |
| 11/7/2025 | $13.24 | $13.40 | $13.13 | $13.34 | 2.22M |
| 11/6/2025 | $13.21 | $13.47 | $13.16 | $13.23 | 3.04M |
| 11/5/2025 | $12.89 | $13.23 | $12.80 | $13.23 | 1.67M |
| 11/4/2025 | $12.66 | $12.87 | $12.52 | $12.86 | 1.51M |