DHT
DHT Hldgs (DHT)
NYSE
$22.27-$0.006 (-0.03%)
Price as of Nov 13, 2026 12:42 PM EST
  • $3.6B
    Market Cap
  • 85.77%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -15.03%
    Low Price$20.48
    High Price$25.08
  • 3 Months
    +26.95%
    Low Price$18.32
    High Price$26.59
  • 1 Year
    +85.77%
    Low Price$10.27
    High Price$26.59
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
21.38
22.33
21.29
22.28
+3.29%
4,349,218
11/11/2026
21.62
21.94
21.37
21.57
+3.65%
4,800,344
11/10/2026
19.58
21.00
19.25
20.81
+1.22%
8,220,120
11/09/2026
20.88
21.25
20.31
20.56
-0.58%
6,811,745
11/09/2026
$1.68 Earnings
11/06/2026
20.99
21.17
20.55
20.68
+0.98%
5,251,018
11/05/2026
22.05
22.43
20.40
20.48
-7.12%
8,127,168
11/04/2026
23.30
23.64
21.93
22.05
-7.82%
8,131,405
11/03/2026
23.59
24.11
23.51
23.92
+0.25%
3,522,564
11/02/2026
24.54
24.79
23.69
23.86
-4.64%
7,075,001
10/30/2026
24.91
25.28
24.55
25.02
-0.24%
3,839,787
10/29/2026
24.57
25.27
24.45
25.08
+2.53%
3,871,877
10/28/2026
24.95
25.38
24.33
24.46
+1.37%
4,750,517
10/27/2026
24.25
24.79
23.97
24.13
-1.91%
4,152,598
10/26/2026
24.76
25.09
24.44
24.60
0.00%
3,997,761
10/23/2026
24.35
24.99
24.05
24.60
+1.99%
3,799,870
10/22/2026
23.75
24.39
23.22
24.12
-0.17%
4,600,463
10/21/2026
23.35
24.37
23.33
24.16
+3.47%
5,008,320
10/20/2026
22.94
23.51
22.74
23.35
+1.39%
5,485,048
10/19/2026
23.69
24.15
22.37
23.03
-2.42%
6,892,062
10/16/2026
24.28
24.52
23.53
23.60
+0.73%
5,716,512
10/15/2026
23.84
24.91
23.32
23.43
-6.09%
6,783,860
10/14/2026
26.91
26.91
24.68
24.95
-6.17%
8,702,675
10/13/2026
26.14
26.89
26.00
26.59
+1.41%
6,351,147
10/12/2026
25.70
26.47
25.50
26.22
+6.41%
8,165,397
10/09/2026
24.75
25.04
24.59
24.64
-1.16%
3,052,636
10/08/2026
24.43
25.07
24.35
24.93
+5.15%
5,520,857
10/07/2026
23.74
24.43
23.71
23.71
+0.81%
3,961,998
10/06/2026
23.58
23.88
23.16
23.52
-1.26%
4,545,816
10/05/2026
24.90
24.98
23.06
23.82
+0.59%
6,275,398
10/02/2026
23.32
23.72
23.02
23.68
+0.51%
3,700,117
10/01/2026
22.40
23.61
22.36
23.56
+4.39%
4,657,078
09/30/2026
22.82
23.19
22.51
22.57
+0.67%
4,011,609
09/29/2026
21.75
22.63
21.70
22.42
+2.37%
3,543,929
09/28/2026
22.08
22.32
21.61
21.90
+0.55%
3,843,859
09/25/2026
21.46
21.93
21.32
21.78
+0.46%
3,392,206
09/24/2026
21.23
21.90
21.04
21.68
+1.88%
5,041,959
09/23/2026
21.35
21.50
20.64
21.28
-0.51%
3,744,217
09/22/2026
21.80
21.98
21.32
21.39
-4.72%
4,827,296
09/21/2026
23.00
23.56
22.29
22.45
-3.52%
4,430,113
09/18/2026
23.16
23.51
22.88
23.27
+1.97%
4,464,037
09/17/2026
22.97
23.25
22.74
22.82
-0.95%
5,461,121
09/16/2026
22.19
23.46
22.13
23.04
+4.07%
5,318,928
09/15/2026
22.40
22.82
21.95
22.14
-0.05%
6,059,080
09/14/2026
22.14
22.28
21.55
22.15
+0.68%
3,949,586
09/11/2026
21.30
22.28
21.29
22.00
+2.66%
5,266,565
09/10/2026
21.41
21.59
21.07
21.43
+1.08%
3,633,943
09/09/2026
21.00
21.29
20.69
21.20
+1.83%
2,743,520
09/08/2026
21.06
21.15
20.57
20.82
-0.24%
2,786,283
09/04/2026
20.18
21.09
20.18
20.87
+3.37%
5,258,744
09/03/2026
20.21
20.47
19.91
20.19
+0.60%
4,175,941
09/02/2026
19.66
20.10
19.55
20.07
+1.93%
2,048,214
09/01/2026
19.66
19.92
19.45
19.69
+0.46%
2,437,469
08/31/2026
19.84
19.94
19.41
19.60
-0.31%
2,341,562
08/28/2026
19.42
19.86
19.40
19.66
+1.60%
1,973,079
08/27/2026
18.77
19.57
18.77
19.35
+5.62%
3,160,925
08/26/2026
19.04
19.09
18.25
18.32
-4.43%
4,958,772
08/25/2026
19.62
19.79
19.12
19.17
-2.79%
3,538,256
08/24/2026
19.63
19.86
19.43
19.72
-0.50%
2,745,519
08/21/2026
20.00
20.62
19.72
19.82
+0.10%
4,952,837
08/20/2026
19.80
20.03
19.54
19.80
-0.95%
3,876,829
08/19/2026
19.56
20.08
19.36
19.99
+3.52%
4,020,782
08/18/2026
18.94
19.39
18.80
19.31
+2.17%
2,723,364
08/17/2026
18.42
18.92
18.27
18.90
+3.28%
3,508,602
08/17/2026
$1.22 Dividend
08/14/2026
18.18
18.48
18.03
18.30
+1.67%
3,314,007
08/13/2026
17.63
18.21
17.63
18.00
+2.56%
2,981,097
08/12/2026
17.02
17.69
17.02
17.55
+2.86%
4,176,893
08/11/2026
17.18
17.25
16.65
17.06
-0.71%
3,179,872
08/10/2026
17.59
17.68
17.14
17.18
-2.29%
2,443,883
08/07/2026
17.23
17.65
17.00
17.59
+2.23%
3,122,381
08/06/2026
17.33
17.63
16.98
17.20
+2.69%
3,689,636
08/05/2026
17.11
17.33
16.66
16.75
-1.49%
4,304,889
08/05/2026
$1.23 Earnings
08/04/2026
17.37
17.39
16.83
17.01
-2.10%
3,397,025
08/03/2026
17.66
17.81
17.02
17.37
-0.22%
2,577,763
07/31/2026
17.60
17.80
17.36
17.41
+0.11%
2,457,085
07/30/2026
17.26
17.49
16.97
17.39
0.00%
2,652,356
07/29/2026
17.57
17.69
17.23
17.39
-0.22%
2,584,072
07/28/2026
17.29
17.63
17.13
17.43
+1.64%
2,927,920
07/27/2026
16.96
17.32
16.80
17.15
-0.87%
2,458,145
07/24/2026
17.53
17.69
17.19
17.30
+0.22%
1,680,940
07/23/2026
17.13
17.43
17.06
17.26
+1.54%
1,746,193
07/22/2026
17.34
17.42
16.97
17.00
-1.84%
2,235,823
07/21/2026
16.93
17.47
16.70
17.32
+3.24%
1,926,298
07/20/2026
16.62
17.07
16.62
16.77
+2.76%
2,621,230
07/17/2026
16.38
16.62
16.02
16.32
-2.41%
2,530,721
07/16/2026
16.72
17.15
16.64
16.73
-0.94%
2,463,447
07/15/2026
17.11
17.14
16.52
16.88
-0.94%
2,455,562
07/14/2026
16.61
17.43
16.61
17.04
+5.03%
3,478,852
07/13/2026
16.88
17.01
16.21
16.23
-2.53%
3,415,683
07/10/2026
15.95
16.66
15.95
16.65
+4.90%
2,332,735
07/09/2026
16.44
16.54
15.53
15.87
-4.46%
4,028,265
07/08/2026
16.29
16.65
16.10
16.61
+2.49%
2,809,736
07/07/2026
15.94
16.40
15.89
16.21
+0.82%
4,192,772
07/06/2026
16.02
16.75
15.90
16.08
-0.17%
2,897,328
07/02/2026
16.01
16.32
15.91
16.11
+3.93%
2,802,107
07/01/2026
15.38
15.68
15.31
15.50
0.00%
2,676,805
06/30/2026
16.03
16.05
15.38
15.50
-3.22%
4,523,845
06/29/2026
16.51
16.82
15.96
16.01
-3.23%
4,784,473