DHT - DHT Holdings, Inc.
19.26
-0.390 -2.025%
Share volume: 9,680,888
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$19.65
-0.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.55 | $18.55 | $19.48 | $19.48 | $18.00 | $18.00 | $19.26 | $19.26 | 9,680,888 | $9,680,888.00 |
| 03-02-2026 | $20.37 | $20.37 | $20.55 | $20.55 | $18.61 | $18.61 | $19.65 | $19.65 | 13,063,160 | $13,063,160.00 |
| 02-27-2026 | $19.39 | $19.39 | $19.80 | $19.80 | $18.67 | $18.67 | $19.49 | $19.49 | 6,892,156 | $6,892,156.00 |
| 02-26-2026 | $18.68 | $18.68 | $19.32 | $19.32 | $18.47 | $18.47 | $19.17 | $19.17 | 6,395,427 | $6,395,427.00 |
| 02-25-2026 | $18.63 | $18.63 | $18.75 | $18.75 | $18.20 | $18.20 | $18.68 | $18.68 | 5,227,897 | $5,227,897.00 |
| 02-24-2026 | $17.77 | $17.77 | $18.76 | $18.76 | $17.65 | $17.65 | $18.70 | $18.70 | 7,175,753 | $7,175,753.00 |
| 02-23-2026 | $17.19 | $17.19 | $17.55 | $17.55 | $17.05 | $17.05 | $17.53 | $17.53 | 4,906,570 | $4,906,570.00 |
| 02-20-2026 | $16.85 | $16.85 | $17.45 | $17.45 | $16.69 | $16.69 | $17.45 | $17.45 | 5,099,676 | $5,099,676.00 |
| 02-19-2026 | $16.39 | $16.39 | $16.91 | $16.91 | $16.34 | $16.34 | $16.89 | $16.89 | 4,321,516 | $4,321,516.00 |
| 02-18-2026 | $16.59 | $16.18 | $16.81 | $16.40 | $16.39 | $15.99 | $16.68 | $16.27 | 4,433,810 | $4,433,810.00 |