11.43
price up icon4.19%   0.46
 
loading

Dht Holdings Inc Stock (DHT) Price History

The historical daily chart and data for Dht Holdings Inc stock (DHT), adjusted for splits and dividends, show that the latest closing stock price as of August 21, 2025, is $11.43.
  • Dht Holdings Inc all-time high stock price is $12.80, occurred on May 20, 2024.
  • The lowest Dht Holdings Inc stock price recorded was $3.27 on February 06, 2018. Since then, Dht Holdings Inc's stock price has risen over 249.54% to $11.43 now.
  • The 52-week high stock price for DHT is $12.32, representing a 7.79% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for DHT is $8.6701, indicating a -24.15% decrease from the current share price, occurred on December 17, 2024.
  • The closing price of Dht Holdings Inc (DHT) stock in the beginning of 2024 was $5.39. The stock closed the year at $8.88, a gain of over 64.75% for the year.
The table below shows more information about DHT historical price data:
Date High Low High - Low Volume % Change
Aug 21, 2025 $11.43 $11.00 $0.43 1,781,463.0 +4.19%
Aug 20, 2025 $10.99 $10.79 $0.20 932,978.0 +2.33%
Aug 19, 2025 $11.07 $10.70 $0.38 1,728,799.0 -2.55%
Aug 18, 2025 $11.08 $10.87 $0.21 1,211,370.0 -1.79%
Aug 15, 2025 $11.28 $11.14 $0.14 1,520,695.0 -0.09%
Aug 14, 2025 $11.42 $11.16 $0.26 990,535.0 -1.15%
Aug 13, 2025 $11.38 $11.21 $0.175 1,132,549.0 +0.80%
Aug 12, 2025 $11.38 $11.17 $0.21 1,322,708.0 +0.90%
Aug 11, 2025 $11.46 $11.05 $0.41 1,173,688.0 -2.45%
Aug 08, 2025 $11.79 $11.31 $0.4799 1,489,528.0 -2.31%
Aug 07, 2025 $11.94 $11.36 $0.575 1,826,456.0 +1.47%
Aug 06, 2025 $11.79 $11.51 $0.28 1,206,243.0 -1.87%
Aug 05, 2025 $11.84 $11.49 $0.34 1,427,648.0 +3.07%
Aug 04, 2025 $11.48 $11.26 $0.2199 964,756.0 +1.88%
Aug 01, 2025 $11.28 $10.98 $0.29 1,136,171.0 +0.90%
Jul 31, 2025 $11.21 $10.99 $0.22 1,417,834.0 -1.07%
Jul 30, 2025 $11.37 $11.06 $0.305 1,898,607.0 -0.71%
Jul 29, 2025 $11.36 $11.16 $0.20 890,708.0 -0.09%
Jul 28, 2025 $11.30 $11.04 $0.255 1,093,155.0 +3.20%
Jul 25, 2025 $11.06 $10.89 $0.17 1,113,030.0 -1.53%
Jul 24, 2025 $11.23 $11.04 $0.19 1,835,190.0 +0.00%
Jul 23, 2025 $11.12 $11.01 $0.11 929,019.0 +3.44%

Dht Holdings Inc Stock (DHT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dht Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dht Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dht Holdings Inc Stock (DHT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.94 $10.70 $1.24 21,627,050.0 +3.07%
Jul, 2025 $11.45 $10.61 $0.84 26,056,027.0 +2.59%
Jun, 2025 $12.30 $10.78 $1.53 40,501,320.0 -6.65%
May, 2025 $11.88 $10.58 $1.30 31,086,426.0 +8.33%
Apr, 2025 $10.78 $8.99 $1.79 44,525,721.0 +1.81%
Mar, 2025 $11.19 $10.08 $1.11 32,551,478.0 +1.55%
Feb, 2025 $12.32 $10.17 $2.15 37,482,308.0 -8.66%
Jan, 2025 $11.59 $9.29 $2.30 42,446,310.0 +21.85%

Dht Holdings Inc Stock (DHT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.00 $8.67 $1.33 36,112,848.0 -2.55%
Nov, 2024 $11.05 $9.31 $1.74 29,689,018.0 -8.72%
Oct, 2024 $12.12 $10.14 $1.97 34,756,612.0 -6.44%
Sep, 2024 $11.38 $10.14 $1.23 39,013,460.0 +1.85%
Aug, 2024 $11.73 $10.43 $1.30 46,832,717.0 -7.83%
Jul, 2024 $12.08 $10.67 $1.41 41,424,932.0 +1.56%
Jun, 2024 $12.19 $11.09 $1.10 30,492,128.0 -4.38%
May, 2024 $12.80 $11.30 $1.50 37,579,871.0 +5.95%
Apr, 2024 $11.96 $11.02 $0.935 27,063,980.0 -0.70%
Mar, 2024 $11.54 $10.71 $0.835 33,906,540.0 +6.28%
Feb, 2024 $11.90 $10.20 $1.70 39,248,038.0 -2.70%
Jan, 2024 $11.36 $9.84 $1.52 46,950,239.0 +13.35%

Dht Holdings Inc Stock (DHT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.59 $9.28 $1.31 41,771,874.0 -1.51%
Nov, 2023 $11.50 $9.54 $1.96 48,038,120.0 -10.43%
Oct, 2023 $11.41 $9.40 $2.01 70,445,686.0 +7.96%
Sep, 2023 $10.37 $8.60 $1.77 51,186,543.0 +11.35%
Aug, 2023 $10.20 $9.12 $1.08 55,715,180.0 -6.09%
Jul, 2023 $10.02 $8.31 $1.71 37,079,273.0 +15.47%
Jun, 2023 $9.00 $7.60 $1.40 54,006,049.0 +10.92%
May, 2023 $9.55 $7.30 $2.25 54,959,208.0 -18.97%
Apr, 2023 $10.65 $9.23 $1.42 44,825,663.0 -12.21%
Mar, 2023 $12.13 $10.27 $1.86 46,211,410.0 -6.57%
Feb, 2023 $11.69 $8.43 $3.26 62,451,325.0 +35.01%
Jan, 2023 $9.01 $8.04 $0.965 46,138,926.0 -3.49%
$162.10
price down icon 0.47%
oil_gas_midstream OKE
$74.02
price up icon 0.46%
$50.48
price down icon 0.04%
oil_gas_midstream LNG
$240.61
price up icon 1.95%
oil_gas_midstream TRP
$51.52
price down icon 0.67%
oil_gas_midstream KMI
$26.82
price up icon 0.94%
Cap:     |  Volume (24h):