NYSE - Nasdaq Real Time Price
USD
DHT Holdings, Inc. (DHT)
25.02
-0.06
(-0.24%)
At close: October 30 at 4:00:03 PM EDT
25.20
+0.18
(+0.72%)
After hours: October 30 at 7:44:04 PM EDT
Trade DHT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.91
25.28
24.55
25.02
25.02
3,829,500
Oct 29, 2026
24.57
25.27
24.45
25.08
25.08
3,865,800
Oct 28, 2026
24.95
25.38
24.33
24.46
24.46
4,745,900
Oct 27, 2026
24.25
24.79
23.97
24.13
24.13
4,151,900
Oct 26, 2026
24.76
25.09
24.44
24.60
24.60
3,992,800
Oct 23, 2026
24.35
24.99
24.05
24.60
24.60
3,798,300
Oct 22, 2026
23.75
24.39
23.22
24.12
24.12
4,600,200
Oct 21, 2026
23.35
24.37
23.33
24.16
24.16
5,003,700
Oct 20, 2026
22.94
23.51
22.74
23.35
23.35
5,483,500
Oct 19, 2026
23.69
24.15
22.37
23.03
23.03
6,889,700
Oct 16, 2026
24.28
24.52
23.53
23.60
23.60
5,715,800
Oct 15, 2026
23.84
24.91
23.32
23.43
23.43
6,781,600
Oct 14, 2026
26.91
26.91
24.68
24.95
24.95
8,697,000
Oct 13, 2026
26.14
26.89
26.00
26.59
26.59
6,351,100
Oct 12, 2026
25.70
26.47
25.50
26.22
26.22
8,165,400
Oct 9, 2026
24.75
25.04
24.59
24.64
24.64
3,047,900
Oct 8, 2026
24.43
25.07
24.35
24.93
24.93
5,516,000
Oct 7, 2026
23.74
24.43
23.71
23.71
23.71
3,963,700
Oct 6, 2026
23.58
23.88
23.16
23.52
23.52
4,543,100
Oct 5, 2026
24.90
24.98
23.06
23.82
23.82
6,284,100
Oct 2, 2026
23.32
23.72
23.02
23.68
23.68
3,512,800
Oct 1, 2026
22.40
23.61
22.36
23.56
23.56
4,661,300
Sep 30, 2026
22.82
23.19
22.51
22.57
22.57
4,014,500
Sep 29, 2026
21.75
22.63
21.70
22.42
22.42
3,555,700
Sep 28, 2026
22.08
22.32
21.61
21.90
21.90
3,843,900
Sep 25, 2026
21.46
21.93
21.32
21.78
21.78
3,392,200
Sep 24, 2026
21.23
21.90
21.04
21.68
21.68
5,039,900
Sep 23, 2026
21.35
21.50
20.64
21.28
21.28
3,743,400
Sep 22, 2026
21.80
21.98
21.32
21.39
21.39
4,824,100
Sep 21, 2026
23.00
23.56
22.29
22.45
22.45
4,427,000
Sep 18, 2026
23.16
23.51
22.88
23.27
23.27
4,464,000
Sep 17, 2026
22.97
23.25
22.74
22.82
22.82
5,456,300
Sep 16, 2026
22.19
23.46
22.13
23.04
23.04
5,315,700
Sep 15, 2026
22.40
22.82
21.95
22.14
22.14
6,057,000
Sep 14, 2026
22.14
22.28
21.55
22.15
22.15
3,949,600
Sep 11, 2026
21.30
22.28
21.29
22.00
22.00
5,204,000
Sep 10, 2026
21.41
21.59
21.07
21.43
21.43
3,633,500
Sep 9, 2026
21.00
21.29
20.69
21.20
21.20
2,746,100
Sep 8, 2026
21.06
21.15
20.57
20.82
20.82
2,787,500
Sep 4, 2026
20.18
21.09
20.18
20.87
20.87
5,255,800
Sep 3, 2026
20.21
20.47
19.91
20.19
20.19
4,172,300
Sep 2, 2026
19.66
20.10
19.55
20.07
20.07
2,047,000
Sep 1, 2026
19.66
19.92
19.45
19.69
19.69
2,436,700
Aug 31, 2026
19.84
19.94
19.41
19.60
19.60
2,340,100
Aug 28, 2026
19.42
19.86
19.40
19.66
19.66
1,969,600
Aug 27, 2026
18.77
19.57
18.77
19.35
19.35
3,159,600
Aug 26, 2026
19.04
19.09
18.25
18.32
18.32
4,950,400
Aug 25, 2026
19.62
19.79
19.12
19.17
19.17
3,537,700
Aug 24, 2026
19.63
19.86
19.43
19.72
19.72
2,743,500
Aug 21, 2026
20.00
20.62
19.72
19.82
19.82
4,952,800
Aug 20, 2026
19.80
20.03
19.54
19.80
19.80
3,876,600
Aug 19, 2026
19.56
20.08
19.36
19.99
19.99
4,041,000
Aug 18, 2026
18.94
19.39
18.80
19.31
19.31
2,723,400
Aug 17, 2026
1.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
18.42
18.92
18.27
18.90
18.90
3,508,900
Aug 14, 2026
19.39
19.71
19.23
19.52
18.30
3,314,000
Aug 13, 2026
18.81
19.42
18.81
19.20
18.00
2,981,100
Aug 12, 2026
18.15
18.87
18.15
18.72
17.55
4,073,700
Aug 11, 2026
18.32
18.40
17.76
18.20
17.06
3,179,900
Aug 10, 2026
18.76
18.86
18.29
18.33
17.18
2,443,900
Aug 7, 2026
18.38
18.83
18.13
18.76
17.59
3,122,000
Aug 6, 2026
18.48
18.80
18.11
18.35
17.20
3,689,600
Aug 5, 2026
18.25
18.49
17.77
17.87
16.75
4,307,900
Aug 4, 2026
18.53
18.55
17.95
18.14
17.01
3,396,900
Aug 3, 2026
18.84
19.00
18.16
18.53
17.37
2,577,500
Jul 31, 2026
18.77
18.99
18.52
18.57
17.41
2,457,100
Jul 30, 2026
18.41
18.66
18.10
18.55
17.39
2,652,200
Jul 29, 2026
18.74
18.87
18.38
18.55
17.39
2,584,000
Jul 28, 2026
18.44
18.81
18.28
18.59
17.43
2,930,300
Jul 27, 2026
18.09
18.47
17.92
18.29
17.15
2,457,800
Jul 24, 2026
18.70
18.87
18.34
18.45
17.30
1,680,900
Jul 23, 2026
18.27
18.59
18.20
18.41
17.26
1,746,200
Jul 22, 2026
18.50
18.58
18.11
18.13
17.00
2,235,800
Jul 21, 2026
18.06
18.63
17.81
18.47
17.32
1,926,300
Jul 20, 2026
17.73
18.21
17.73
17.89
16.77
2,621,500
Jul 17, 2026
17.47
17.73
17.09
17.41
16.32
2,530,300
Jul 16, 2026
17.83
18.29
17.75
17.84
16.73
2,463,200
Jul 15, 2026
18.25
18.28
17.63
18.01
16.88
2,455,200
Jul 14, 2026
17.72
18.59
17.72
18.18
17.04
3,478,900
Jul 13, 2026
18.01
18.14
17.29
17.31
16.23
3,415,700
Jul 10, 2026
17.01
17.78
17.01
17.76
16.65
2,332,700
Jul 9, 2026
17.54
17.64
16.56
16.93
15.87
4,028,300
Jul 8, 2026
17.38
17.77
17.18
17.72
16.61
2,809,700
Jul 7, 2026
17.00
17.49
16.95
17.29
16.21
4,192,900
Jul 6, 2026
17.09
17.87
16.97
17.15
16.08
2,896,900
Jul 2, 2026
17.08
17.41
16.98
17.18
16.11
2,801,700
Jul 1, 2026
16.40
16.73
16.34
16.53
15.50
2,677,200
Jun 30, 2026
17.10
17.12
16.41
16.53
15.50
4,523,500
Jun 29, 2026
17.61
17.95
17.02
17.08
16.01
4,784,500
Jun 26, 2026
17.88
18.43
17.29
17.65
16.55
9,984,500
Jun 25, 2026
19.39
19.64
17.98
18.08
16.95
4,925,600
Jun 24, 2026
20.07
20.19
19.31
19.39
18.18
2,985,100
Jun 23, 2026
19.47
20.09
19.45
19.96
18.71
2,847,900
Jun 22, 2026
18.85
19.90
18.78
19.77
18.53
7,640,800
Jun 18, 2026
17.96
18.90
17.70
18.89
17.71
4,726,300
Jun 17, 2026
18.35
18.57
18.07
18.11
16.98
2,390,700
Jun 16, 2026
18.50
18.69
17.90
18.41
17.26
4,786,200
Jun 15, 2026
17.57
18.51
17.28
18.48
17.32
7,853,200
Jun 12, 2026
16.68
17.59
16.63
17.57
16.47
2,334,200
Jun 11, 2026
16.94
17.10
16.57
16.65
15.61
1,882,700
Jun 10, 2026
16.70
16.95
16.49
16.60
15.56
1,972,400
Jun 9, 2026
16.47
16.73
16.45
16.72
15.67
1,877,300
Jun 8, 2026
16.67
16.86
16.29
16.44
15.41
1,729,300
Jun 5, 2026
16.27
16.76
16.12
16.65
15.61
2,273,300
Jun 4, 2026
16.51
16.64
16.16
16.24
15.22
1,796,100
Jun 3, 2026
16.36
16.75
16.36
16.39
15.37
1,812,200
Jun 2, 2026
16.62
16.69
16.21
16.46
15.43
2,233,600
Jun 1, 2026
16.21
16.79
15.98
16.65
15.61
3,512,400
May 29, 2026
16.13
16.37
16.05
16.32
15.30
4,327,500
May 28, 2026
16.73
16.81
16.35
16.35
15.33
4,115,200
May 27, 2026
17.29
17.56
16.78
16.91
15.85
4,408,200
May 26, 2026
17.33
17.46
17.04
17.40
16.31
1,920,800
May 22, 2026
17.59
17.59
17.14
17.38
16.29
2,403,000
May 21, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
17.59
17.98
17.45
17.76
16.65
2,021,100
May 20, 2026
17.85
18.46
17.74
18.32
16.57
3,682,700
May 19, 2026
17.93
18.01
17.43
17.60
15.92
2,887,700
May 18, 2026
17.66
18.18
17.53
17.91
16.20
3,288,400
May 15, 2026
17.63
17.76
17.40
17.64
15.96
3,212,000
May 14, 2026
17.83
17.99
17.56
17.85
16.15
2,792,900
May 13, 2026
18.79
18.91
17.63
17.81
16.11
3,692,900
May 12, 2026
18.64
18.87
18.51
18.72
16.94
2,188,900
May 11, 2026
19.14
19.18
18.38
18.73
16.95
2,962,800
May 8, 2026
19.08
19.39
18.84
19.00
17.19
2,915,200
May 7, 2026
19.26
19.55
18.58
19.02
17.21
3,661,000
May 6, 2026
19.43
19.85
18.73
18.94
17.14
4,876,700
May 5, 2026
19.00
19.28
18.69
19.10
17.28
3,390,200
May 4, 2026
18.82
18.89
18.52
18.59
16.82
1,960,200
May 1, 2026
18.44
18.88
18.19
18.87
17.07
2,122,700
Apr 30, 2026
18.20
18.56
18.10
18.48
16.72
2,386,700
Apr 29, 2026
18.35
18.45
18.02
18.27
16.53
1,939,100
Apr 28, 2026
18.46
18.59
18.19
18.29
16.55
2,444,800
Apr 27, 2026
18.13
18.41
17.80
18.34
16.59
3,729,700
Apr 24, 2026
17.77
18.09
17.62
18.06
16.34
2,150,100
Apr 23, 2026
17.86
18.04
17.72
17.79
16.10
2,151,700
Apr 22, 2026
18.16
18.27
17.17
17.74
16.05
4,535,100
Apr 21, 2026
18.90
18.99
17.92
17.99
16.28
3,086,300
Apr 20, 2026
18.17
18.75
17.62
18.66
16.88
2,987,800
Apr 17, 2026
18.29
18.66
17.86
18.32
16.57
5,692,100
Apr 16, 2026
17.67
17.89
17.21
17.72
16.03
2,590,800
Apr 15, 2026
17.75
18.16
17.46
17.66
15.98
4,174,700
Apr 14, 2026
17.52
17.63
17.12
17.18
15.54
3,001,900
Apr 13, 2026
17.66
18.01
17.46
17.57
15.90
4,710,700
Apr 10, 2026
17.70
17.74
17.11
17.46
15.80
2,815,200
Apr 9, 2026
18.42
18.53
17.72
17.80
16.10
4,358,500
Apr 8, 2026
17.55
18.37
17.29
18.35
16.60
4,444,200
Apr 7, 2026
18.58
18.82
17.41
17.59
15.91
5,223,400
Apr 6, 2026
18.73
18.75
18.26
18.51
16.75
3,906,900
Apr 2, 2026
18.00
18.84
17.83
18.66
16.88
4,581,300
Apr 1, 2026
18.17
18.62
18.03
18.11
16.39
2,783,000
Mar 31, 2026
18.16
18.51
18.04
18.27
16.53
3,392,400
Mar 30, 2026
18.06
18.33
17.63
17.93
16.22
3,170,300
Mar 27, 2026
17.74
18.14
17.67
18.10
16.38
3,391,300
Mar 26, 2026
17.94
18.40
17.79
17.82
16.12
4,166,000
Mar 25, 2026
18.24
18.29
17.62
17.78
16.09
6,026,800
Mar 24, 2026
18.01
18.58
17.78
18.52
16.76
6,494,000
Mar 23, 2026
17.12
17.85
17.12
17.77
16.08
4,092,100
Mar 20, 2026
17.90
17.90
17.03
17.27
15.63
4,583,600
Mar 19, 2026
17.17
17.88
16.89
17.86
16.16
4,720,700
Mar 18, 2026
17.23
17.82
17.02
17.50
15.83
8,439,800
Mar 17, 2026
17.35
17.46
16.74
16.89
15.28
5,335,400
Mar 16, 2026
17.35
17.53
16.98
17.49
15.82
4,604,100
Mar 13, 2026
16.80
17.18
16.65
16.85
15.25
5,190,900
Mar 12, 2026
17.91
17.92
16.84
16.84
15.24
9,197,000
Mar 11, 2026
18.45
18.45
17.48
17.87
16.17
6,651,100
Mar 10, 2026
18.75
19.05
18.49
18.63
16.86
5,757,800
Mar 9, 2026
18.07
19.09
18.05
18.97
17.16
8,519,700
Mar 6, 2026
18.04
18.31
17.65
18.07
16.35
9,383,900
Mar 5, 2026
18.56
18.68
18.05
18.54
16.77
7,701,400
Mar 4, 2026
18.53
19.05
18.25
18.62
16.85
7,310,100
Mar 3, 2026
18.55
19.48
18.00
19.26
17.43
9,717,300
Mar 2, 2026
20.37
20.55
18.61
19.65
17.78
13,063,200
Feb 27, 2026
19.39
19.80
18.67
19.49
17.63
6,892,200
Feb 26, 2026
18.68
19.32
18.47
19.17
17.34
6,395,400
Feb 25, 2026
18.63
18.75
18.20
18.68
16.90
5,227,900
Feb 24, 2026
17.77
18.76
17.65
18.70
16.92
7,175,800
Feb 23, 2026
17.19
17.55
17.05
17.53
15.86
4,906,600
Feb 20, 2026
16.85
17.45
16.69
17.45
15.79
5,099,700
Feb 19, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
16.39
16.91
16.34
16.89
15.28
4,321,500
Feb 18, 2026
16.59
16.81
16.39
16.68
14.72
4,433,800
Feb 17, 2026
15.95
16.33
15.89
16.27
14.36
4,059,000
Feb 13, 2026
15.41
15.93
15.33
15.91
14.04
2,790,600
Feb 12, 2026
15.86
15.93
15.41
15.42
13.61
4,313,700
Feb 11, 2026
15.20
15.68
15.19
15.48
13.66
4,334,000
Feb 10, 2026
14.97
15.17
14.91
15.06
13.29
3,472,200
Feb 9, 2026
14.73
14.98
14.72
14.89
13.14
2,173,800
Feb 6, 2026
14.18
14.89
14.18
14.87
13.12
2,839,600
Feb 5, 2026
14.13
14.37
14.00
14.23
12.56
3,205,400
Feb 4, 2026
14.32
14.36
13.90
13.94
12.30
2,769,000
Feb 3, 2026
14.38
14.49
13.97
14.31
12.63
2,853,100
Feb 2, 2026
14.07
14.42
13.85
14.35
12.66
2,005,400
Jan 30, 2026
14.00
14.35
14.00
14.33
12.65
2,410,600
Jan 29, 2026
13.97
14.12
13.66
14.10
12.44
3,147,700
Jan 28, 2026
13.68
13.95
13.64
13.82
12.20
2,820,400
Jan 27, 2026
13.72
14.02
13.57
13.61
12.01
3,116,400
Jan 26, 2026
14.00
14.22
13.60
13.65
12.05
2,330,300
Jan 23, 2026
13.61
13.93
13.57
13.82
12.20
2,439,600
Jan 22, 2026
13.42
13.62
13.15
13.40
11.83
2,224,500
Jan 21, 2026
13.38
13.48
13.25
13.40
11.83
1,290,400
Jan 20, 2026
13.25
13.50
13.12
13.32
11.76
2,255,500
Jan 16, 2026
13.44
13.50
13.16
13.26
11.70
2,017,900
Jan 15, 2026
13.52
13.52
12.98
13.28
11.72
3,028,600
Jan 14, 2026
13.75
13.90
13.54
13.72
12.11
3,181,600
Jan 13, 2026
13.22
13.69
13.22
13.49
11.91
3,296,700
Jan 12, 2026
13.35
13.41
13.19
13.21
11.66
2,000,900
Jan 9, 2026
13.45
13.53
13.16
13.42
11.84
2,261,600
Jan 8, 2026
13.16
13.44
13.03
13.43
11.85
3,710,300
Jan 7, 2026
12.47
13.12
12.36
13.11
11.57
3,615,200
Jan 6, 2026
11.68
12.20
11.66
12.02
10.61
2,405,800
Jan 5, 2026
11.94
12.03
11.64
11.64
10.27
2,077,200
Jan 2, 2026
12.12
12.13
11.65
11.74
10.36
2,192,600
Dec 31, 2025
12.26
12.26
12.07
12.21
10.78
1,123,200
Dec 30, 2025
12.26
12.36
12.13
12.14
10.71
1,101,500
Dec 29, 2025
12.24
12.37
12.14
12.30
10.85
1,074,000
Dec 26, 2025
12.11
12.25
12.07
12.22
10.78
842,000
Dec 24, 2025
12.07
12.12
11.97
12.11
10.69
628,200
Dec 23, 2025
12.15
12.16
11.97
12.10
10.68
1,480,700
Dec 22, 2025
12.29
12.40
12.19
12.20
10.77
1,047,900
Dec 19, 2025
12.36
12.43
12.22
12.23
10.79
2,271,100
Dec 18, 2025
12.63
12.66
12.35
12.45
10.99
1,580,100
Dec 17, 2025
12.65
12.81
12.48
12.66
11.17
2,558,400
Dec 16, 2025
12.45
12.60
12.41
12.51
11.04
1,335,200
Dec 15, 2025
12.43
12.57
12.40
12.50
11.03
1,233,500
Dec 12, 2025
12.60
12.68
12.43
12.44
10.98
1,197,600
Dec 11, 2025
12.60
12.71
12.40
12.60
11.12
1,931,200
Dec 10, 2025
12.52
12.61
12.27
12.48
11.01
2,341,700
Dec 9, 2025
12.75
12.77
12.52
12.52
11.05
1,714,500
Dec 8, 2025
12.82
13.05
12.78
12.79
11.29
1,492,400
Dec 5, 2025
12.75
12.96
12.68
12.76
11.26
1,645,200
Dec 4, 2025
12.95
12.95
12.73
12.75
11.25
1,170,000
Dec 3, 2025
12.95
13.10
12.87
12.92
11.40
1,246,900
Dec 2, 2025
12.87
12.89
12.65
12.84
11.33
1,484,800
Dec 1, 2025
13.11
13.14
12.88
12.90
11.38
1,939,000
Nov 28, 2025
13.12
13.20
12.97
13.03
11.50
1,453,700
Nov 26, 2025
13.03
13.18
12.94
13.02
11.49
1,497,000
Nov 25, 2025
13.19
13.23
12.95
13.03
11.50
1,827,800
Nov 24, 2025
13.70
13.76
13.13
13.32
11.76
2,403,200
Nov 21, 2025
13.46
13.80
13.33
13.73
12.12
1,461,000
Nov 20, 2025
13.50
13.79
13.30
13.33
11.76
1,607,100
Nov 19, 2025
13.31
13.60
13.27
13.31
11.75
1,415,900
Nov 18, 2025
13.52
13.76
13.33
13.63
12.03
1,389,600
Nov 17, 2025
13.61
13.77
13.55
13.58
11.98
1,632,400
Nov 14, 2025
13.50
13.69
13.30
13.67
12.06
1,178,100
Nov 13, 2025
13.59
13.85
13.57
13.59
11.99
3,078,600
Nov 12, 2025
13.23
13.59
13.21
13.59
11.99
1,357,900
Nov 11, 2025
13.50
13.61
13.26
13.36
11.79
2,065,800
Nov 10, 2025
13.48
13.51
13.31
13.36
11.79
2,320,100
Nov 7, 2025
13.24
13.40
13.13
13.34
11.77
2,220,700
Nov 6, 2025
13.21
13.47
13.16
13.23
11.68
3,038,300
Nov 5, 2025
12.89
13.23
12.80
13.23
11.68
1,667,100
Nov 4, 2025
12.66
12.87
12.52
12.86
11.35
1,512,100
Nov 3, 2025
13.23
13.38
12.96
13.04
11.51
2,205,600
Oct 31, 2025
13.25
13.29
12.98
13.28
11.72
2,153,000
