DHT
DHT Hldgs (DHT)
NYSE
$19.77-$0.05 (-0.28%)
Price as of Aug 24, 2026 5:02 AM EDT
  • $3.2B
    Market Cap
  • 95.75%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +14.46%
    Low Price$16.75
    High Price$19.99
  • 3 Months
    +19.04%
    Low Price$15.23
    High Price$19.99
  • 1 Year
    +95.75%
    Low Price$9.75
    High Price$19.99
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
16.76
17.28
16.21
16.55
-2.38%
9,984,439
06/25/2026
18.18
18.41
16.86
16.95
-6.76%
4,937,651
06/24/2026
18.82
18.93
18.10
18.18
-2.86%
2,985,077
06/23/2026
18.25
18.83
18.23
18.71
+0.96%
2,848,083
06/22/2026
17.67
18.65
17.61
18.53
+4.66%
7,640,810
06/18/2026
16.84
17.72
16.59
17.71
+4.31%
4,726,286
06/17/2026
17.20
17.41
16.94
16.98
-1.63%
2,390,453
06/16/2026
17.34
17.52
16.78
17.26
-0.38%
4,786,160
06/15/2026
16.47
17.35
16.20
17.33
+5.18%
7,853,143
06/12/2026
15.64
16.49
15.59
16.47
+5.53%
2,334,483
06/11/2026
15.88
16.03
15.53
15.61
+0.30%
1,883,007
06/10/2026
15.66
15.89
15.45
15.56
-0.72%
1,972,403
06/09/2026
15.44
15.68
15.42
15.68
+1.70%
1,877,311
06/08/2026
15.63
15.81
15.27
15.41
-1.26%
1,729,602
06/05/2026
15.25
15.71
15.11
15.61
+2.52%
2,273,513
06/04/2026
15.48
15.60
15.15
15.23
-0.92%
1,796,238
06/03/2026
15.34
15.70
15.34
15.37
-0.43%
1,811,936
06/02/2026
15.58
15.65
15.19
15.43
-1.14%
2,233,854
06/01/2026
15.19
15.74
14.98
15.61
+2.02%
3,512,354
05/29/2026
15.12
15.34
15.04
15.30
-0.18%
4,327,889
05/28/2026
15.68
15.76
15.33
15.33
-3.31%
4,119,218
05/27/2026
16.21
16.46
15.73
15.85
-2.82%
4,408,492
05/26/2026
16.25
16.37
15.98
16.31
+0.12%
1,920,935
05/22/2026
16.49
16.49
16.07
16.29
-2.14%
2,404,115
05/21/2026
16.49
16.86
16.36
16.65
+0.45%
2,020,851
05/21/2026
$0.64 Dividend
05/20/2026
16.15
16.70
16.05
16.58
+4.09%
3,682,685
05/19/2026
16.22
16.29
15.77
15.92
-1.73%
2,887,748
05/18/2026
15.98
16.45
15.86
16.20
+1.53%
3,288,333
05/15/2026
15.95
16.07
15.74
15.96
-1.18%
3,211,973
05/14/2026
16.13
16.28
15.89
16.15
+0.22%
2,792,955
05/13/2026
17.00
17.11
15.95
16.11
-4.86%
3,693,241
05/12/2026
16.86
17.07
16.75
16.94
-0.05%
2,189,126
05/11/2026
17.31
17.35
16.63
16.95
-1.42%
2,962,839
05/08/2026
17.26
17.54
17.05
17.19
-0.11%
2,915,462
05/07/2026
17.43
17.69
16.81
17.21
+0.42%
3,660,969
05/06/2026
17.58
17.95
16.95
17.14
-0.84%
4,876,722
05/05/2026
17.19
17.44
16.91
17.28
+2.74%
3,390,202
05/05/2026
$1.02 Earnings
05/04/2026
17.03
17.09
16.76
16.82
-1.48%
1,960,456
05/01/2026
16.68
17.08
16.46
17.07
+2.11%
2,122,721
04/30/2026
16.47
16.79
16.37
16.72
+1.15%
2,386,656
04/29/2026
16.60
16.69
16.30
16.53
-0.11%
1,939,076
04/28/2026
16.70
16.82
16.46
16.55
-0.27%
2,444,758
04/27/2026
16.40
16.66
16.10
16.59
+1.55%
3,729,730
04/24/2026
16.08
16.36
15.94
16.34
+1.52%
2,150,312
04/23/2026
16.16
16.32
16.03
16.10
+0.28%
2,151,739
04/22/2026
16.43
16.53
15.53
16.05
-1.39%
4,535,112
04/21/2026
17.10
17.18
16.21
16.28
-3.59%
3,085,955
04/20/2026
16.44
16.96
15.94
16.88
+1.86%
2,987,826
04/17/2026
16.55
16.88
16.16
16.58
+3.39%
5,692,097
04/16/2026
15.99
16.19
15.57
16.03
+0.34%
2,590,802
04/15/2026
16.06
16.43
15.80
15.98
+2.79%
4,174,702
04/14/2026
15.85
15.95
15.48
15.54
-2.22%
3,002,127
04/13/2026
15.98
16.29
15.80
15.90
+0.63%
4,710,159
04/10/2026
16.01
16.05
15.48
15.80
-1.91%
2,815,495
04/09/2026
16.67
16.76
16.03
16.10
-3.00%
4,358,462
04/08/2026
15.88
16.62
15.64
16.60
+4.32%
4,444,157
04/07/2026
16.81
17.03
15.75
15.91
-4.97%
5,223,434