DHT
DHT Hldgs (DHT)
NYSE
$18.39+$1.08 (+6.21%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $2.8B
    Market Cap
  • 70.99%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -1.48%
    Low Price$16.53
    High Price$19.96
  • 3 Months
    +2.09%
    Low Price$16.24
    High Price$19.96
  • 1 Year
    +70.99%
    Low Price$10.72
    High Price$19.96
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
18.01
18.14
17.29
17.31
-2.53%
3,415,683
07/10/2026
17.01
17.78
17.01
17.76
+4.90%
2,332,735
07/09/2026
17.54
17.64
16.56
16.93
-4.46%
4,028,265
07/08/2026
17.38
17.77
17.18
17.72
+2.49%
2,809,736
07/07/2026
17.00
17.49
16.95
17.29
+0.82%
4,192,772
07/06/2026
17.09
17.87
16.97
17.15
-0.17%
2,897,328
07/02/2026
17.08
17.41
16.98
17.18
+3.93%
2,802,107
07/01/2026
16.40
16.73
16.34
16.53
0.00%
2,676,805
06/30/2026
17.10
17.12
16.41
16.53
-3.22%
4,523,845
06/29/2026
17.61
17.95
17.02
17.08
-3.23%
4,784,473
06/26/2026
17.88
18.43
17.29
17.65
-2.38%
9,984,439
06/25/2026
19.39
19.64
17.98
18.08
-6.76%
4,937,651
06/24/2026
20.07
20.19
19.31
19.39
-2.86%
2,985,077
06/23/2026
19.47
20.09
19.45
19.96
+0.96%
2,848,083
06/22/2026
18.85
19.90
18.78
19.77
+4.66%
7,640,810
06/18/2026
17.96
18.90
17.70
18.89
+4.31%
4,726,286
06/17/2026
18.35
18.57
18.07
18.11
-1.63%
2,390,453
06/16/2026
18.50
18.69
17.90
18.41
-0.38%
4,786,160
06/15/2026
17.57
18.51
17.28
18.48
+5.18%
7,853,143
06/12/2026
16.68
17.59
16.63
17.57
+5.53%
2,334,483
06/11/2026
16.94
17.10
16.57
16.65
+0.30%
1,883,007
06/10/2026
16.70
16.95
16.49
16.60
-0.72%
1,972,403
06/09/2026
16.47
16.73
16.45
16.72
+1.70%
1,877,311
06/08/2026
16.67
16.86
16.29
16.44
-1.26%
1,729,602
06/05/2026
16.27
16.76
16.12
16.65
+2.52%
2,273,513
06/04/2026
16.51
16.64
16.16
16.24
-0.92%
1,796,238
06/03/2026
16.36
16.75
16.36
16.39
-0.43%
1,811,936
06/02/2026
16.62
16.69
16.21
16.46
-1.14%
2,233,854
06/01/2026
16.21
16.79
15.98
16.65
+2.02%
3,512,354
05/29/2026
16.13
16.37
16.05
16.32
-0.18%
4,327,889
05/28/2026
16.73
16.81
16.35
16.35
-3.31%
4,119,218
05/27/2026
17.29
17.56
16.78
16.91
-2.82%
4,408,492
05/26/2026
17.33
17.46
17.04
17.40
+0.12%
1,920,935
05/22/2026
17.59
17.59
17.14
17.38
-2.14%
2,404,115
05/21/2026
17.59
17.98
17.45
17.76
+0.45%
2,020,851
05/21/2026
$0.64 Dividend
05/20/2026
17.23
17.82
17.12
17.68
+4.09%
3,682,685
05/19/2026
17.30
17.38
16.82
16.99
-1.73%
2,887,748
05/18/2026
17.04
17.54
16.92
17.28
+1.53%
3,288,333
05/15/2026
17.01
17.14
16.79
17.02
-1.18%
3,211,973
05/14/2026
17.21
17.36
16.95
17.23
+0.22%
2,792,955
05/13/2026
18.13
18.25
17.01
17.19
-4.86%
3,693,241
05/12/2026
17.99
18.21
17.86
18.07
-0.05%
2,189,126
05/11/2026
18.47
18.51
17.74
18.08
-1.42%
2,962,839
05/08/2026
18.41
18.71
18.18
18.34
-0.11%
2,915,462
05/07/2026
18.59
18.87
17.93
18.36
+0.42%
3,660,969
05/06/2026
18.75
19.15
18.08
18.28
-0.84%
4,876,722
05/05/2026
18.34
18.61
18.04
18.43
+2.74%
3,390,202
05/05/2026
$1.02 Earnings
05/04/2026
18.16
18.23
17.87
17.94
-1.48%
1,960,456
05/01/2026
17.80
18.22
17.55
18.21
+2.11%
2,122,721
04/30/2026
17.56
17.91
17.46
17.83
+1.15%
2,386,656
04/29/2026
17.71
17.81
17.39
17.63
-0.11%
1,939,076
04/28/2026
17.82
17.94
17.55
17.65
-0.27%
2,444,758
04/27/2026
17.50
17.77
17.18
17.70
+1.55%
3,729,730
04/24/2026
17.15
17.46
17.00
17.43
+1.52%
2,150,312
04/23/2026
17.24
17.41
17.10
17.17
+0.28%
2,151,739
04/22/2026
17.53
17.63
16.57
17.12
-1.39%
4,535,112
04/21/2026
18.24
18.33
17.29
17.36
-3.59%
3,085,955
04/20/2026
17.54
18.09
17.00
18.01
+1.86%
2,987,826
04/17/2026
17.65
18.00
17.24
17.68
+3.39%
5,692,097
04/16/2026
17.05
17.27
16.61
17.10
+0.34%
2,590,802
04/15/2026
17.13
17.53
16.85
17.04
+2.79%
4,174,702
04/14/2026
16.91
17.01
16.52
16.58
-2.22%
3,002,127
04/13/2026
17.04
17.38
16.85
16.96
+0.63%
4,710,159
04/10/2026
17.08
17.12
16.51
16.85
-1.91%
2,815,495
04/09/2026
17.78
17.88
17.10
17.18
-3.00%
4,358,462
04/08/2026
16.94
17.73
16.69
17.71
+4.32%
4,444,157
04/07/2026
17.93
18.16
16.80
16.98
-4.97%
5,223,434
04/06/2026
18.08
18.09
17.62
17.86
-0.80%
3,906,907
04/02/2026
17.37
18.18
17.21
18.01
+3.04%
4,581,295
04/01/2026
17.54
17.97
17.40
17.48
-0.88%
2,783,322
03/31/2026
17.53
17.86
17.41
17.63
+1.90%
3,392,400
03/30/2026
17.43
17.69
17.01
17.30
-0.94%
3,170,671
03/27/2026
17.12
17.51
17.05
17.47
+1.57%
3,391,277
03/26/2026
17.31
17.76
17.17
17.20
+0.22%
4,165,970
03/25/2026
17.60
17.65
17.00
17.16
-4.00%
6,026,815
03/24/2026
17.38
17.93
17.16
17.87
+4.22%
6,494,006
03/23/2026
16.52
17.22
16.52
17.15
+2.90%
4,092,142
03/20/2026
17.27
17.27
16.44
16.67
-3.30%
4,583,872
03/19/2026
16.57
17.25
16.30
17.24
+2.06%
4,720,719
03/18/2026
16.63
17.19
16.43
16.89
+3.61%
8,439,786
03/17/2026
16.74
16.85
16.16
16.30
-3.43%
5,335,393
03/16/2026
16.74
16.92
16.38
16.88
+3.80%
4,604,147
03/13/2026
16.21
16.58
16.07
16.26
+0.06%
5,190,935
03/12/2026
17.28
17.29
16.25
16.25
-5.76%
9,196,995
03/11/2026
17.81
17.81
16.86
17.25
-4.08%
6,656,125
03/10/2026
18.09
18.38
17.84
17.98
-1.79%
5,757,810
03/09/2026
17.44
18.42
17.42
18.31
+4.98%
8,519,724
03/06/2026
17.41
17.67
17.03
17.44
-2.54%
9,383,880
03/05/2026
17.91
18.03
17.41
17.89
-0.43%
7,701,357
03/04/2026
17.88
18.38
17.61
17.97
-3.32%
7,310,115
03/03/2026
17.90
18.80
17.37
18.59
-1.98%
9,717,302
03/02/2026
19.66
19.83
17.96
18.96
+0.82%
13,063,160
02/27/2026
18.71
19.11
18.02
18.81
+1.67%
6,892,156
02/26/2026
18.03
18.65
17.82
18.50
+2.62%
6,395,427
02/25/2026
17.98
18.09
17.56
18.03
-0.11%
5,227,897
02/24/2026
17.15
18.10
17.03
18.05
+6.67%
7,175,753
02/23/2026
16.59
16.93
16.45
16.92
+0.46%
4,906,570
02/20/2026
16.26
16.84
16.11
16.84
+3.32%
5,099,676