DHT Holdings, Inc.
DHTNYSEEnergy● Active
$16.47
$-0.19(-1.11%)
Market Cap$2.7B
P/E Ratio—
52W High$20.55
52W Low$10.61
DHT Holdings, Inc.（DHT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dht · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.55
Mar 2, 2026
-19.7% from here
5-Year Low5Y
$4.55
Jan 24, 2022
+262.9% from low
IPO Priceadj.
$144.60
Oct 13, 2005
-88.6% since IPO
1 Year Ago
$11.29
Jun 9, 2025
+46.2% in 1Y
5 Years Ago
$6.34
Jun 8, 2021
+160.4% in 5Y
10 Years Ago
$5.82
Jun 8, 2016
+183.7% in 10Y
Historical Price Data · DHT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.76 | $16.85 | $16.54 | $16.56 | $16.56 | 198K | -1.19% |
| Jun 5, 2026 | $16.27 | $16.76 | $16.12 | $16.65 | $16.65 | 2.3M | +2.34% |
| Jun 4, 2026 | $16.51 | $16.64 | $16.16 | $16.24 | $16.24 | 1.8M | -1.64% |
| Jun 3, 2026 | $16.36 | $16.75 | $16.36 | $16.39 | $16.39 | 1.8M | +0.18% |
| Jun 2, 2026 | $16.62 | $16.69 | $16.20 | $16.46 | $16.46 | 2.2M | -0.96% |
| Jun 1, 2026 | $16.20 | $16.79 | $15.98 | $16.65 | $16.65 | 3.5M | +2.78% |
| May 29, 2026 | $16.13 | $16.36 | $16.05 | $16.32 | $16.32 | 4.3M | +1.18% |
| May 28, 2026 | $16.73 | $16.81 | $16.35 | $16.35 | $16.35 | 4.1M | -2.27% |
| May 27, 2026 | $17.29 | $17.56 | $16.77 | $16.91 | $16.91 | 4.4M | -2.20% |
| May 26, 2026 | $17.33 | $17.46 | $17.04 | $17.40 | $17.40 | 1.9M | +0.40% |
| May 22, 2026 | $17.59 | $17.59 | $17.14 | $17.38 | $17.38 | 2.4M | -1.19% |
| May 21, 2026 | $17.59 | $17.98 | $17.45 | $17.76 | $17.76 | 2.0M | +0.97% |
| May 20, 2026 | $17.85 | $18.46 | $17.74 | $18.32 | $18.32 | 3.7M | +2.63% |
| May 19, 2026 | $17.93 | $18.01 | $17.43 | $17.60 | $17.60 | 2.9M | -1.84% |
| May 18, 2026 | $17.66 | $18.18 | $17.53 | $17.91 | $17.91 | 3.3M | +1.42% |
| May 15, 2026 | $17.63 | $17.76 | $17.40 | $17.64 | $17.64 | 3.2M | +0.06% |
| May 14, 2026 | $17.83 | $17.99 | $17.56 | $17.85 | $17.85 | 2.8M | +0.11% |
| May 13, 2026 | $18.79 | $18.91 | $17.63 | $17.81 | $17.81 | 3.7M | -5.22% |
| May 12, 2026 | $18.64 | $18.87 | $18.51 | $18.72 | $18.72 | 2.2M | +0.43% |
| May 11, 2026 | $19.14 | $19.18 | $18.38 | $18.73 | $18.73 | 3.0M | -2.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DHT
Jan 1 → Dec 31 · 6 years2026+36.6%$12.12 → $16.56
+36.6%
2025+29.1%$9.46 → $12.21
+29.1%
2024-7.1%$10.00 → $9.29
-7.1%
2023+11.1%$8.83 → $9.81
+11.1%
2022+69.5%$5.24 → $8.88
+69.5%
2021-18.3%$6.35 → $5.19
-18.3%
Best Year2022 · +69.5%
Worst Year2021 · -18.3%
Positive Years4 / 6
Avg Annual Return+20.1%
6Y Total Return+160.8%
6Y CAGR~+17.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in DHT?
If you invested $1,000 in DHT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,837
Total Return+183.7%
CAGR~+11.0% / yr
Profit+$1,837
Based on Jun 8, 2016 · $5.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DHT Holdings, Inc.（DHT）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DHT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DHT 历史股价FMP 日线复权 OHLCV