DHT Holdings, Inc. (DHT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DHT Historical Performance
Short-Term Returns
DHT Stock Price Trajectory (2011–2026)
As of May 8, 2026, DHT Holdings, Inc. (DHT) trades at $19.01, representing a +70.8% return over the past year. The stock has delivered a +282.2% total return over five years (+26.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $225.48 on July 19, 2007. From this peak, DHT has corrected -91.6%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers STNG (+111.1% 1Y), INSW (+148.2% 1Y), and TK (+78.8% 1Y), DHT has underperformed the peer group average. Compare DHT vs STNG →
DHT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.26 | 19.55 | 18.58 | 19.01 | 3.27M | +0.37% |
| 2026-05-06 | 19.43 | 19.84 | 18.73 | 18.94 | 4.83M | -0.89% |
| 2026-05-05 | 19.00 | 19.28 | 18.69 | 19.11 | 3.30M | +2.80% |
| 2026-05-04 | 18.82 | 18.89 | 18.52 | 18.59 | 1.85M | -1.43% |
| 2026-05-01 | 18.44 | 18.88 | 18.18 | 18.86 | 2.04M | +2.06% |
| 2026-04-30 | 18.20 | 18.56 | 18.09 | 18.48 | 1.80M | +1.15% |
| 2026-04-29 | 18.36 | 18.45 | 18.02 | 18.27 | 1.86M | -0.11% |
| 2026-04-28 | 18.52 | 18.59 | 18.19 | 18.29 | 2.34M | -0.27% |
| 2026-04-27 | 18.13 | 18.41 | 17.80 | 18.34 | 1.87M | +1.55% |
| 2026-04-24 | 17.77 | 18.09 | 17.62 | 18.06 | 1.86M | +1.52% |
| 2026-04-23 | 17.86 | 18.04 | 17.71 | 17.79 | 2.06M | +0.28% |
| 2026-04-22 | 18.16 | 18.27 | 17.17 | 17.74 | 4.38M | -1.39% |
| 2026-04-21 | 18.90 | 18.94 | 17.92 | 17.99 | 2.96M | -3.59% |
| 2026-04-20 | 18.17 | 18.75 | 17.62 | 18.66 | 2.89M | +1.86% |
| 2026-04-17 | 18.28 | 18.66 | 17.86 | 18.32 | 5.57M | +3.39% |
| 2026-04-16 | 17.67 | 17.89 | 17.21 | 17.72 | 2.50M | +0.34% |
| 2026-04-15 | 17.79 | 18.16 | 17.46 | 17.66 | 4.14M | +2.79% |
| 2026-04-14 | 17.50 | 17.63 | 17.11 | 17.18 | 2.52M | -2.22% |
| 2026-04-13 | 17.65 | 18.01 | 17.46 | 17.57 | 4.30M | +0.63% |
| 2026-04-10 | 17.70 | 17.73 | 17.11 | 17.46 | 2.79M | -1.91% |
| 2026-04-09 | 18.42 | 18.53 | 17.72 | 17.80 | 4.29M | -3.00% |
| 2026-04-08 | 17.46 | 18.37 | 17.29 | 18.35 | 4.39M | +4.32% |
| 2026-04-07 | 18.58 | 18.80 | 17.41 | 17.59 | 5.11M | -4.97% |
| 2026-04-06 | 18.73 | 18.75 | 18.26 | 18.51 | 3.90M | -0.80% |
| 2026-04-02 | 17.98 | 18.84 | 17.83 | 18.66 | 4.16M | +3.04% |
| 2026-04-01 | 18.17 | 18.62 | 18.03 | 18.11 | 2.78M | -0.88% |
| 2026-03-31 | 18.16 | 18.51 | 18.04 | 18.27 | 3.32M | +1.90% |
| 2026-03-30 | 18.06 | 18.33 | 17.63 | 17.93 | 3.09M | -0.94% |
| 2026-03-27 | 17.72 | 18.14 | 17.67 | 18.10 | 3.34M | +1.57% |
| 2026-03-26 | 17.94 | 18.40 | 17.79 | 17.82 | 4.06M | +0.22% |
See DHT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DHT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DHT vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonDHT — Frequently Asked Questions
Quick answers to the most common questions about buying DHT stock.
How has DHT stock performed recently?
DHT returned +70.8% over the past year, beating its 5-year annualized CAGR of +26.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DHT's all-time high price?
DHT Holdings, Inc. reached $225.48 on 2007-07-19. The 52-week high is $20.55. Current 1-year return of +70.8% places the stock closer to historical peaks.
Where can I download DHT historical price data?
This page provides DHT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.