DHT Holdings, Inc. (DHT) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +5.2%
- 3M
- -1.7%
- YTD
- +47.3%
- 1Y
- +51.9%
- 3Y
- +26.0%
- 5Y
- +22.3%
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
- +66.0%
DHT Stock Price Trajectory (2005–2026)
As of July 8, 2026, DHT Holdings, Inc. (DHT) trades at $17.29, representing a +51.9% return over the past year. The stock has delivered a +239.0% total return over five years (+22.3% 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 -92.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers STNG (+61.0% 1Y), INSW (+111.3% 1Y), and TK (+32.5% 1Y), DHT has underperformed the peer group average. Compare DHT vs STNG →
DHT Historical Price Data · from 2005
Rows 1–50 of 5,214| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.00 | 17.50 | 16.95 | 17.29 | 4.10M | +0.82% |
| 2026-07-06 | 17.14 | 17.87 | 17.00 | 17.15 | 2.84M | -0.17% |
| 2026-07-02 | 17.15 | 17.41 | 16.98 | 17.18 | 2.78M | +3.93% |
| 2026-07-01 | 16.36 | 16.73 | 16.34 | 16.53 | 2.61M | 0.00% |
| 2026-06-30 | 17.10 | 17.11 | 16.41 | 16.53 | 4.46M | -3.22% |
| 2026-06-29 | 17.61 | 17.94 | 17.02 | 17.08 | 3.82M | -3.23% |
| 2026-06-26 | 17.88 | 18.43 | 17.29 | 17.65 | 3.74M | -2.38% |
| 2026-06-25 | 19.39 | 19.64 | 17.98 | 18.08 | 4.92M | -6.76% |
| 2026-06-24 | 20.07 | 20.19 | 19.32 | 19.39 | 2.88M | -2.86% |
| 2026-06-23 | 19.51 | 20.09 | 19.45 | 19.96 | 2.73M | +0.96% |
| 2026-06-22 | 18.80 | 19.89 | 18.78 | 19.77 | 7.58M | +4.66% |
| 2026-06-18 | 17.96 | 18.89 | 17.70 | 18.89 | 4.54M | +4.31% |
| 2026-06-17 | 18.35 | 18.57 | 18.07 | 18.11 | 2.30M | -1.63% |
| 2026-06-16 | 18.50 | 18.69 | 17.90 | 18.41 | 4.78M | -0.38% |
| 2026-06-15 | 17.57 | 18.50 | 17.28 | 18.48 | 3.96M | +5.18% |
| 2026-06-12 | 16.68 | 17.59 | 16.63 | 17.57 | 2.32M | +5.53% |
| 2026-06-11 | 16.94 | 17.09 | 16.57 | 16.65 | 1.88M | +0.30% |
| 2026-06-10 | 16.69 | 16.95 | 16.48 | 16.60 | 1.69M | -0.72% |
| 2026-06-09 | 16.47 | 16.73 | 16.45 | 16.72 | 1.87M | +1.70% |
| 2026-06-08 | 16.76 | 16.86 | 16.29 | 16.44 | 1.73M | -1.26% |
| 2026-06-05 | 16.22 | 16.76 | 16.12 | 16.65 | 2.23M | +2.52% |
| 2026-06-04 | 16.51 | 16.64 | 16.16 | 16.24 | 1.74M | -0.92% |
| 2026-06-03 | 16.39 | 16.75 | 16.36 | 16.39 | 1.77M | -0.43% |
| 2026-06-02 | 16.62 | 16.69 | 16.20 | 16.46 | 2.16M | -1.14% |
| 2026-06-01 | 16.20 | 16.79 | 15.98 | 16.65 | 3.39M | +2.02% |
| 2026-05-29 | 16.07 | 16.36 | 16.05 | 16.32 | 3.95M | -0.18% |
| 2026-05-28 | 16.73 | 16.81 | 16.35 | 16.35 | 3.97M | -3.31% |
| 2026-05-27 | 17.29 | 17.55 | 16.77 | 16.91 | 4.31M | -2.82% |
| 2026-05-26 | 17.26 | 17.46 | 17.04 | 17.40 | 1.86M | +0.12% |
| 2026-05-22 | 17.59 | 17.59 | 17.14 | 17.38 | 221K | -2.14% |
| 2026-05-21 | 17.64 | 17.98 | 17.45 | 17.76 | 1.93M | -3.06% |
| 2026-05-20 | 17.84 | 18.46 | 17.74 | 18.32 | 3.62M | +4.09% |
| 2026-05-19 | 17.92 | 18.00 | 17.43 | 17.60 | 2.37M | -1.73% |
| 2026-05-18 | 17.66 | 18.18 | 17.53 | 17.91 | 3.11M | +1.53% |
| 2026-05-15 | 17.56 | 17.76 | 17.39 | 17.64 | 3.16M | -1.18% |
| 2026-05-14 | 17.83 | 17.98 | 17.56 | 17.85 | 2.70M | +0.22% |
| 2026-05-13 | 18.79 | 18.91 | 17.63 | 17.81 | 3.67M | -4.86% |
| 2026-05-12 | 18.61 | 18.87 | 18.51 | 18.72 | 2.14M | -0.05% |
| 2026-05-11 | 19.15 | 19.15 | 18.38 | 18.73 | 2.84M | -1.42% |
| 2026-05-08 | 19.08 | 19.39 | 18.83 | 19.00 | 2.85M | -0.05% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +51.9% over the past year, beating its 5-year annualized CAGR of +22.3%. 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 +51.9% 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.