DHT Holdings, Inc. (DHT) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -12.1%
- 3M
- +12.7%
- YTD
- +76.1%
- 1Y
- +56.3%
- 3Y
- +22.6%
- 5Y
- +27.2%
Loading 10-year price history...
DHT Historical Performance
DHT Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +9.3%
- 2006 annual price return
- +21.3%
- 2007 annual price return
- -23.5%
- 2008 annual price return
- -54.7%
- 2009 annual price return
- -36.9%
- 2010 annual price return
- +21.1%
- 2011 annual price return
- -84.6%
- 2012 annual price return
- -55.3%
- 2013 annual price return
- +64.8%
- 2014 annual price return
- +9.6%
- 2015 annual price return
- +4.9%
- 2016 annual price return
- -47.1%
- 2017 annual price return
- -18.8%
- 2018 annual price return
- +5.1%
- 2019 annual price return
- +104.4%
- 2020 annual price return
- -37.7%
- 2021 annual price return
- -3.9%
- 2022 annual price return
- +65.1%
- 2023 annual price return
- +16.1%
- 2024 annual price return
- -7.2%
- 2025 annual price return
- +26.7%
- 2026 annual price return
- +109.9%
DHT Stock Price Trajectory (2005–2026)
As of November 8, 2026, DHT Holdings, Inc. (DHT) trades at $20.68, representing a +56.3% return over the past year. The stock has delivered a +319.0% total return over five years (+27.2% 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 -90.8%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers STNG (+27.8% 1Y), INSW (+87.2% 1Y), and TK (+29.7% 1Y), DHT has underperformed the peer group average. Compare DHT vs STNG →
DHT Historical Price Data · from 2005
Rows 1–50 of 5,300| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 20.99 | 21.17 | 20.55 | 20.68 | 4.92M | +0.98% |
| 2026-11-05 | 22.05 | 22.43 | 20.40 | 20.48 | 8.13M | -7.12% |
| 2026-11-04 | 23.30 | 23.64 | 21.93 | 22.05 | 8.13M | -7.82% |
| 2026-11-03 | 23.59 | 24.11 | 23.51 | 23.92 | 3.52M | +0.25% |
| 2026-11-02 | 24.54 | 24.79 | 23.69 | 23.86 | 7.08M | -4.64% |
| 2026-10-30 | 24.91 | 25.28 | 24.55 | 25.02 | 3.84M | -0.24% |
| 2026-10-29 | 24.57 | 25.27 | 24.45 | 25.08 | 3.87M | +2.53% |
| 2026-10-28 | 24.95 | 25.38 | 24.33 | 24.46 | 4.75M | +1.37% |
| 2026-10-27 | 24.25 | 24.79 | 23.97 | 24.13 | 4.15M | -1.91% |
| 2026-10-26 | 24.76 | 25.09 | 24.44 | 24.60 | 4.00M | 0.00% |
| 2026-10-23 | 24.35 | 24.99 | 24.05 | 24.60 | 3.80M | +1.99% |
| 2026-10-22 | 23.75 | 24.39 | 23.22 | 24.12 | 4.60M | -0.17% |
| 2026-10-21 | 23.35 | 24.37 | 23.33 | 24.16 | 5.01M | +3.47% |
| 2026-10-20 | 22.94 | 23.51 | 22.74 | 23.35 | 5.49M | +1.39% |
| 2026-10-19 | 23.69 | 24.15 | 22.37 | 23.03 | 6.89M | -2.42% |
| 2026-10-16 | 24.28 | 24.52 | 23.53 | 23.60 | 5.72M | +0.73% |
| 2026-10-15 | 23.84 | 24.91 | 23.32 | 23.43 | 6.78M | -6.09% |
| 2026-10-14 | 26.91 | 26.91 | 24.68 | 24.95 | 8.70M | -6.17% |
| 2026-10-13 | 26.14 | 26.89 | 26.00 | 26.59 | 6.35M | +1.41% |
| 2026-10-12 | 25.70 | 26.47 | 25.50 | 26.22 | 8.17M | +6.41% |
| 2026-10-09 | 24.75 | 25.04 | 24.59 | 24.64 | 3.05M | -1.16% |
| 2026-10-08 | 24.43 | 25.07 | 24.35 | 24.93 | 5.52M | +5.15% |
| 2026-10-07 | 23.74 | 24.43 | 23.71 | 23.71 | 3.96M | +0.81% |
| 2026-10-06 | 23.58 | 23.88 | 23.16 | 23.52 | 4.55M | -1.26% |
| 2026-10-05 | 24.90 | 24.98 | 23.06 | 23.82 | 6.28M | +0.59% |
| 2026-10-02 | 23.32 | 23.72 | 23.02 | 23.68 | 3.51M | +0.51% |
| 2026-10-01 | 22.40 | 23.61 | 22.36 | 23.56 | 4.66M | +4.39% |
| 2026-09-30 | 22.82 | 23.19 | 22.51 | 22.57 | 4.02M | +0.67% |
| 2026-09-29 | 21.75 | 22.63 | 21.70 | 22.42 | 3.56M | +2.37% |
| 2026-09-28 | 22.08 | 22.32 | 21.61 | 21.90 | 3.84M | +0.55% |
| 2026-09-25 | 21.46 | 21.93 | 21.32 | 21.78 | 3.39M | +0.46% |
| 2026-09-24 | 21.23 | 21.90 | 21.04 | 21.68 | 5.04M | +1.88% |
| 2026-09-23 | 21.35 | 21.50 | 20.64 | 21.28 | 3.74M | -0.51% |
| 2026-09-22 | 21.80 | 21.98 | 21.32 | 21.39 | 4.83M | -4.72% |
| 2026-09-21 | 23.00 | 23.56 | 22.29 | 22.45 | 4.43M | -3.52% |
| 2026-09-18 | 23.16 | 23.51 | 22.88 | 23.27 | 4.46M | +1.97% |
| 2026-09-17 | 22.97 | 23.25 | 22.74 | 22.82 | 5.46M | -0.95% |
| 2026-09-16 | 22.19 | 23.46 | 22.13 | 23.04 | 5.32M | +4.07% |
| 2026-09-15 | 22.40 | 22.82 | 21.95 | 22.14 | 6.06M | -0.05% |
| 2026-09-14 | 22.14 | 22.28 | 21.55 | 22.15 | 3.95M | +0.68% |
| 2026-09-11 | 21.30 | 22.28 | 21.29 | 22.00 | 5.21M | +2.66% |
| 2026-09-10 | 21.41 | 21.59 | 21.07 | 21.43 | 3.63M | +1.08% |
| 2026-09-09 | 21.00 | 21.29 | 20.69 | 21.20 | 2.75M | +1.83% |
| 2026-09-08 | 21.06 | 21.15 | 20.57 | 20.82 | 2.79M | -0.24% |
| 2026-09-04 | 20.18 | 21.09 | 20.18 | 20.87 | 5.26M | +3.37% |
| 2026-09-03 | 20.21 | 20.47 | 19.91 | 20.19 | 4.18M | +0.60% |
| 2026-09-02 | 19.66 | 20.10 | 19.55 | 20.07 | 2.05M | +1.93% |
| 2026-09-01 | 19.66 | 19.92 | 19.45 | 19.69 | 2.44M | +0.46% |
| 2026-08-31 | 19.84 | 19.94 | 19.41 | 19.60 | 2.34M | -0.31% |
| 2026-08-28 | 19.42 | 19.86 | 19.40 | 19.66 | 1.97M | +1.60% |
DHT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DHT — Frequently Asked Questions
Quick answers to the most common questions about buying DHT stock.
How has DHT stock performed recently?
DHT returned +56.3% over the past year, beating its 5-year annualized CAGR of +27.2%. 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 $26.91. Current 1-year return of +56.3% 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 2005-2026, downloadable in CSV format.