MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
DHT — DHT HOLDINGS, INC.
NYSEDHT HOLDINGS, INC.
$23.56
+0.99(+4.39%)
- O
- 22.40
- H
- 23.61
- L
- 22.36
- V
- 4.42M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$23.56
Period Return+134.19%
Period High$23.61
Period Low$9.91
Avg Daily Volume2.74M
Total Trading Days365
DHT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $22.40 | $23.61 | $22.36 | $23.56 | +$0.99 | +4.39% | 4,419,188 | $23.29 | $22.36 $23.61 |
| Sep 30, 2026 | $22.82 | $23.19 | $22.51 | $22.57 | +$0.15 | +0.67% | 4,011,610 | $22.75 | $22.51 $23.19 |
| Sep 29, 2026 | $21.75 | $22.63 | $21.70 | $22.42 | +$0.52 | +2.37% | 3,556,812 | $22.39 | $21.70 $22.63 |
| Sep 28, 2026 | $22.08 | $22.32 | $21.61 | $21.90 | +$0.12 | +0.55% | 3,843,860 | $21.95 | $21.61 $22.32 |
| Sep 25, 2026 | $21.46 | $21.93 | $21.32 | $21.78 | +$0.10 | +0.46% | 3,392,207 | $21.70 | $21.32 $21.93 |
| Sep 24, 2026 | $21.23 | $21.90 | $21.04 | $21.68 | +$0.40 | +1.88% | 5,041,959 | $21.63 | $21.04 $21.90 |
| Sep 23, 2026 | $21.35 | $21.50 | $20.64 | $21.28 | $-0.11 | -0.51% | 3,744,062 | $21.20 | $20.64 $21.50 |
| Sep 22, 2026 | $21.80 | $21.98 | $21.32 | $21.39 | $-1.06 | -4.72% | 4,827,297 | $21.60 | $21.32 $21.98 |
| Sep 21, 2026 | $23.00 | $23.56 | $22.29 | $22.45 | $-0.82 | -3.52% | 4,430,114 | $22.73 | $22.29 $23.56 |
| Sep 18, 2026 | $23.16 | $23.51 | $22.88 | $23.27 | +$0.45 | +1.97% | 4,464,038 | $23.22 | $22.88 $23.51 |
| Sep 17, 2026 | $22.97 | $23.25 | $22.74 | $22.82 | $-0.22 | -0.95% | 5,461,122 | $23.00 | $22.74 $23.25 |
| Sep 16, 2026 | $22.19 | $23.46 | $22.13 | $23.04 | +$0.90 | +4.07% | 5,318,928 | $23.07 | $22.13 $23.46 |
| Sep 15, 2026 | $22.40 | $22.82 | $21.95 | $22.14 | $-0.01 | -0.05% | 6,021,794 | $22.24 | $21.95 $22.82 |
| Sep 14, 2026 | $22.14 | $22.28 | $21.55 | $22.15 | +$0.15 | +0.68% | 3,883,559 | $21.99 | $21.55 $22.28 |
| Sep 11, 2026 | $21.30 | $22.28 | $21.29 | $22.00 | +$0.57 | +2.66% | 5,266,566 | $22.01 | $21.29 $22.28 |
| Sep 10, 2026 | $21.41 | $21.59 | $21.07 | $21.43 | +$0.23 | +1.08% | 3,633,944 | $21.36 | $21.07 $21.59 |
| Sep 9, 2026 | $21.00 | $21.29 | $20.69 | $21.20 | +$0.38 | +1.83% | 2,747,961 | $21.12 | $20.69 $21.29 |
| Sep 8, 2026 | $21.06 | $21.15 | $20.57 | $20.82 | $-0.05 | -0.24% | 2,788,110 | $20.84 | $20.57 $21.15 |
| Sep 4, 2026 | $20.18 | $21.09 | $20.18 | $20.87 | +$0.68 | +3.37% | 5,258,744 | $20.83 | $20.18 $21.09 |
| Sep 3, 2026 | $20.21 | $20.47 | $19.91 | $20.19 | +$0.12 | +0.60% | 4,175,942 | $20.20 | $19.91 $20.47 |
| Sep 2, 2026 | $19.66 | $20.10 | $19.55 | $20.07 | +$0.38 | +1.93% | 2,040,047 | $19.87 | $19.55 $20.10 |
| Sep 1, 2026 | $19.66 | $19.92 | $19.45 | $19.69 | +$0.09 | +0.46% | 2,437,470 | $19.72 | $19.45 $19.92 |
| Aug 31, 2026 | $19.84 | $19.94 | $19.41 | $19.60 | $-0.06 | -0.31% | 2,341,562 | $19.59 | $19.41 $19.94 |
| Aug 28, 2026 | $19.42 | $19.86 | $19.40 | $19.66 | +$0.31 | +1.60% | 1,973,080 | $19.62 | $19.40 $19.86 |
| Aug 27, 2026 | $18.77 | $19.57 | $18.77 | $19.35 | +$1.03 | +5.62% | 3,160,926 | $19.32 | $18.77 $19.57 |
| Aug 26, 2026 | $19.04 | $19.09 | $18.25 | $18.32 | $-0.85 | -4.43% | 4,958,772 | $18.47 | $18.25 $19.09 |
| Aug 25, 2026 | $19.62 | $19.79 | $19.12 | $19.17 | $-0.55 | -2.79% | 3,538,257 | $19.25 | $19.12 $19.79 |
| Aug 24, 2026 | $19.63 | $19.86 | $19.43 | $19.72 | $-0.10 | -0.50% | 2,745,519 | $19.63 | $19.43 $19.86 |
| Aug 21, 2026 | $20.00 | $20.62 | $19.72 | $19.82 | +$0.02 | +0.10% | 4,952,837 | $20.14 | $19.72 $20.62 |
| Aug 20, 2026 | $19.80 | $20.03 | $19.54 | $19.80 | $-0.19 | -0.95% | 3,747,813 | $19.82 | $19.54 $20.03 |