Range Low Price High Price Comment
30 days $16.34 $20.19 Friday, 10th Jul 2026 DHT stock ended at $17.76. This is 4.90% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 4.50% from a day low at $17.01 to a day high of $17.78.
90 days $15.98 $20.19
52 weeks $10.61 $20.37

Historical DHT Holdings Inc prices

Date Open High Low Close Volume
Jul 10, 2026 $17.01 $17.78 $17.01 $17.76 1 977 203
Jul 09, 2026 $17.54 $17.54 $16.56 $16.93 3 541 454
Jul 08, 2026 $17.42 $17.77 $17.18 $17.72 2 521 856
Jul 07, 2026 $17.00 $17.49 $16.95 $17.29 4 171 361
Jul 06, 2026 $17.14 $17.87 $17.00 $17.15 2 510 039
Jul 02, 2026 $17.15 $17.41 $16.98 $17.18 2 778 799
Jul 01, 2026 $16.36 $16.73 $16.34 $16.53 2 096 612
Jun 30, 2026 $17.10 $17.12 $16.41 $16.53 3 967 526
Jun 29, 2026 $17.61 $17.94 $17.02 $17.08 3 412 154
Jun 26, 2026 $17.88 $18.43 $17.29 $17.65 3 737 519
Jun 25, 2026 $19.39 $19.64 $17.98 $18.08 4 924 359
Jun 24, 2026 $20.07 $20.19 $19.31 $19.39 2 980 917
Jun 23, 2026 $19.51 $20.09 $19.45 $19.96 2 436 948
Jun 22, 2026 $18.80 $19.90 $18.78 $19.77 7 101 863
Jun 18, 2026 $17.96 $18.90 $17.70 $18.89 4 541 337
Jun 17, 2026 $18.35 $18.57 $18.07 $18.11 2 015 510
Jun 16, 2026 $18.50 $18.69 $17.90 $18.41 4 781 273
Jun 15, 2026 $17.57 $18.51 $17.28 $18.48 7 422 619
Jun 12, 2026 $16.68 $17.59 $16.63 $17.57 2 078 182
Jun 11, 2026 $16.94 $17.10 $16.57 $16.65 1 880 742
Jun 10, 2026 $16.69 $16.95 $16.49 $16.60 1 691 198
Jun 09, 2026 $16.47 $16.73 $16.45 $16.72 1 872 516
Jun 08, 2026 $16.76 $16.85 $16.29 $16.44 1 728 845
Jun 05, 2026 $16.27 $16.76 $16.12 $16.65 2 273 513
Jun 04, 2026 $16.51 $16.64 $16.16 $16.24 1 796 238

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DHT stock historical prices to predict future price movements?
Trend Analysis: Examine the DHT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DHT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DHT HOLDINGS INC
DHT Holdings
DHT Holdings, Inc., through its subsidiaries, owns and operates crude oil tankers primarily in Monaco, Singapore, and Norway. As of March 17, 2022, it had a fleet of 26 very large crude carriers with a capacity of 8,043,657 deadweight tons. The company was incorporated in 2005 and is headquartered in Hamilton, Bermuda....
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE