DHT - DHT Holdings, Inc.
18.32
0.600 3.275%
Share volume: 5,692,097
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.72
0.60
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.29 | $18.29 | $18.66 | $18.66 | $17.86 | $17.86 | $18.32 | $18.32 | 5,692,097 | $5,660,972.00 |
| 04-16-2026 | $17.67 | $17.67 | $17.89 | $17.89 | $17.21 | $17.21 | $17.72 | $17.72 | 2,590,802 | $2,590,802.00 |
| 04-15-2026 | $17.75 | $17.75 | $18.16 | $18.16 | $17.46 | $17.46 | $17.66 | $17.66 | 4,174,702 | $4,174,702.00 |
| 04-14-2026 | $17.52 | $17.52 | $17.63 | $17.63 | $17.12 | $17.12 | $17.18 | $17.18 | 3,002,127 | $3,002,127.00 |
| 04-13-2026 | $17.66 | $17.66 | $18.01 | $18.01 | $17.46 | $17.46 | $17.57 | $17.57 | 4,710,683 | $4,710,683.00 |
| 04-10-2026 | $17.70 | $17.70 | $17.74 | $17.74 | $17.11 | $17.11 | $17.46 | $17.46 | 2,815,501 | $2,815,501.00 |
| 04-09-2026 | $18.42 | $18.42 | $18.53 | $18.53 | $17.72 | $17.72 | $17.80 | $17.80 | 4,358,462 | $4,358,462.00 |
| 04-08-2026 | $17.55 | $17.55 | $18.37 | $18.37 | $17.29 | $17.29 | $18.35 | $18.35 | 4,444,157 | $4,444,157.00 |
| 04-07-2026 | $18.58 | $18.58 | $18.82 | $18.82 | $17.41 | $17.41 | $17.59 | $17.59 | 5,223,434 | $5,223,434.00 |
| 04-06-2026 | $18.73 | $18.73 | $18.75 | $18.75 | $18.26 | $18.26 | $18.51 | $18.51 | 3,906,907 | $3,906,907.00 |