Daily trading records

DHT Holdings Historical Stock Prices by Trading Day

DHT Holdings daily open, high, low, close, volume and prior-session price chang…

Direct answer

Review 60 recent trading days for DHT Holdings.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free DHT Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review DHT Holdings's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.37%

From the August 25, 2026 close of $19.17 to $19.625 on September 1, 2026.

20-session performance

+8.19%

From the August 4, 2026 close of $18.14 to $19.625 on September 1, 2026.

60-session performance

+17.87%

From the June 5, 2026 close of $16.65 to $19.625 on September 1, 2026.

DHT Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.66$19.9249$19.45$19.625922,659+$0.025 (+0.13%)
$19.84$19.94$19.41$19.602,341,562-$0.06 (-0.31%)
$19.42$19.86$19.40$19.661,973,080+$0.31 (+1.60%)
$18.77$19.57$18.77$19.353,160,926+$1.03 (+5.62%)
$19.04$19.0929$18.245$18.324,958,772-$0.85 (-4.43%)
$19.62$19.79$19.115$19.173,538,257-$0.55 (-2.79%)
$19.63$19.86$19.425$19.722,745,519-$0.10 (-0.50%)
$20.00$20.62$19.72$19.824,952,837+$0.02 (+0.10%)
$19.80$20.03$19.535$19.803,876,830-$0.19 (-0.95%)
$19.56$20.08$19.36$19.994,041,012+$0.68 (+3.52%)
$18.94$19.39$18.80$19.312,723,364+$0.41 (+2.17%)
$18.42$18.915$18.27$18.903,508,872-$0.62 (-3.18%)
$19.39$19.71$19.23$19.523,314,008+$0.32 (+1.67%)
$18.81$19.42$18.81$19.202,981,097+$0.48 (+2.56%)
$18.15$18.87$18.15$18.724,073,677+$0.52 (+2.86%)
$18.32$18.40$17.76$18.203,179,873-$0.13 (-0.71%)
$18.76$18.8559$18.285$18.332,443,893-$0.43 (-2.29%)
$18.38$18.83$18.13$18.763,122,382+$0.41 (+2.23%)
$18.48$18.80$18.11$18.353,689,637+$0.48 (+2.69%)
$18.25$18.49$17.77$17.874,307,907-$0.27 (-1.49%)
$18.53$18.55$17.95$18.143,397,025-$0.39 (-2.10%)
$18.84$19.00$18.155$18.532,577,763-$0.04 (-0.22%)
$18.77$18.99$18.52$18.572,457,086+$0.02 (+0.11%)
$18.41$18.66$18.10$18.552,652,356$0.00 (0.00%)
$18.74$18.865$18.38$18.552,584,072-$0.04 (-0.22%)
$18.44$18.81$18.276$18.592,930,564+$0.30 (+1.64%)
$18.09$18.47$17.92$18.292,458,146-$0.16 (-0.87%)
$18.70$18.87$18.34$18.451,680,941+$0.04 (+0.22%)
$18.27$18.59$18.20$18.411,746,205+$0.28 (+1.54%)
$18.50$18.58$18.105$18.132,235,824-$0.34 (-1.84%)
$18.06$18.63$17.81$18.471,926,298+$0.58 (+3.24%)
$17.73$18.2099$17.73$17.892,621,527+$0.48 (+2.76%)
$17.47$17.7265$17.085$17.412,530,722-$0.43 (-2.41%)
$17.83$18.29$17.75$17.842,463,448-$0.17 (-0.94%)
$18.25$18.28$17.625$18.012,455,563-$0.17 (-0.94%)
$17.72$18.59$17.72$18.183,478,853+$0.87 (+5.03%)
$18.01$18.14$17.29$17.313,415,684-$0.45 (-2.53%)
$17.01$17.775$17.01$17.762,332,736+$0.83 (+4.90%)
$17.54$17.64$16.56$16.934,028,265-$0.79 (-4.46%)
$17.38$17.765$17.175$17.722,809,736+$0.43 (+2.49%)
$17.00$17.49$16.9501$17.294,192,873+$0.14 (+0.82%)
$17.09$17.87$16.965$17.152,897,329-$0.03 (-0.17%)
$17.08$17.405$16.975$17.182,802,108+$0.65 (+3.93%)
$16.40$16.73$16.335$16.532,676,805$0.00 (0.00%)
$17.10$17.115$16.405$16.534,523,846-$0.55 (-3.22%)
$17.61$17.945$17.02$17.084,784,473-$0.57 (-3.23%)
$17.88$18.43$17.29$17.659,984,452-$0.43 (-2.38%)
$19.39$19.64$17.98$18.084,937,651-$1.31 (-6.76%)
$20.07$20.1873$19.31$19.392,985,077-$0.57 (-2.86%)
$19.47$20.09$19.45$19.962,848,084+$0.19 (+0.96%)
$18.85$19.895$18.78$19.777,640,810+$0.88 (+4.66%)
$17.96$18.90$17.70$18.894,726,286+$0.78 (+4.31%)
$18.35$18.568$18.07$18.112,390,736-$0.30 (-1.63%)
$18.50$18.69$17.90$18.414,786,199-$0.07 (-0.38%)
$17.57$18.505$17.28$18.487,853,181+$0.91 (+5.18%)
$16.68$17.59$16.63$17.572,334,483+$0.92 (+5.53%)
$16.94$17.095$16.57$16.651,883,007+$0.05 (+0.30%)
$16.70$16.95$16.485$16.601,972,404-$0.12 (-0.72%)
$16.47$16.73$16.4507$16.721,877,311+$0.28 (+1.70%)
$16.67$16.86$16.29$16.441,729,602-$0.21 (-1.26%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the DHT Holdings company profile.Review DHT Holdings valuation and profitability metrics.Review DHT Holdings analyst price targets.

Read the frequently asked questions.

What is DHT Holdings's latest verified closing price?

DHT Holdings closed at $19.625 on September 1, 2026.

What period does DHT Holdings's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in DHT Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does DHT Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for DHT Holdings's daily prices?

Daily aggregate prices are provided by Polygon.