DHT Stock Price History
NYSE: DHTEnergyOil & Gas MidstreamUSD
23.71+0.19 (+0.81%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 23.71 0.00%
DHT price history at a glance
The price history for DHT (DHT) on this page begins on October 10, 2005, when the stock closed at $142.44; it most recently closed at $23.90 on October 5, 2026. The highest price in this record is $225.48, reached on July 16, 2007; the latest close is 89.4% below that peak. Across the 20 complete calendar years in the table, DHT finished higher in 10 and lower in 10. Its best year was 2019 (+101.6%) and its worst was 2011 (-84.1%).
Over roughly 21 years the share price changed -83.2%, a -8.2% compound annual price return (excluding dividends). In the last 12 months alone, DHT has gained 108.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $225.48
- Date of high
- Jul 16, 2007
- Low since 2005
- $3.27
- Date of low
- Feb 5, 2018
- 52-week high
- $24.98
- 52-week low
- $10.83
- IPO year
- 2005
- Last close
- $23.90
DHT returns
1 week
+5.87%
1 month
+14.77%
3 months
+34.85%
6 months
+30.22%
Year to date
+95.70%
1 year
+108.69%
3 years
+123.32%
5 years
+258.78%
DHT price return, excluding dividends.
DHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.90 | +103.53% |
| 2025 | 11.74 | +25.56% |
| 2024 | 9.35 | -4.69% |
| 2023 | 9.81 | +10.47% |
| 2022 | 8.88 | +71.10% |
| 2021 | 5.19 | -0.76% |
| 2020 | 5.23 | -39.12% |
| 2019 | 8.59 | +101.64% |
| 2018 | 4.26 | +18.66% |
| 2017 | 3.59 | -13.29% |
| 2016 | 4.14 | -48.83% |
| 2015 | 8.09 | +4.93% |
| 2014 | 7.71 | +15.25% |
| 2013 | 6.69 | +44.49% |
| 2012 | 4.63 | -47.86% |
| 2011 | 8.88 | -84.09% |
| 2010 | 55.80 | +26.36% |
| 2009 | 44.16 | -36.88% |
| 2008 | 69.96 | -47.05% |
| 2007 | 132.12 | -32.00% |
| 2006 | 194.28 | +22.93% |
| 2005* | 158.04 | +10.95% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
DHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.74 | 24.43 | 23.72 | 23.90 | +1.59% | |
| 23.58 | 23.88 | 23.16 | 23.52 | -1.26% | |
| 24.90 | 24.98 | 23.06 | 23.82 | +0.59% | |
| 23.32 | 23.72 | 23.02 | 23.68 | +0.51% | |
| 22.40 | 23.61 | 22.36 | 23.56 | +4.39% | |
| 22.82 | 23.19 | 22.51 | 22.57 | +0.67% | |
| 21.75 | 22.63 | 21.70 | 22.42 | +2.37% | |
| 22.08 | 22.32 | 21.61 | 21.90 | +0.55% | |
| 21.46 | 21.93 | 21.32 | 21.78 | +0.46% | |
| 21.23 | 21.90 | 21.04 | 21.68 | +1.88% | |
| 21.35 | 21.50 | 20.64 | 21.28 | -0.51% | |
| 21.80 | 21.98 | 21.32 | 21.39 | -4.72% | |
| 23.00 | 23.56 | 22.29 | 22.45 | -3.52% | |
| 23.16 | 23.51 | 22.88 | 23.27 | +1.97% | |
| 22.97 | 23.25 | 22.74 | 22.82 | -0.95% | |
| 22.19 | 23.46 | 22.13 | 23.04 | +4.07% | |
| 22.40 | 22.82 | 21.95 | 22.14 | -0.05% | |
| 22.14 | 22.28 | 21.55 | 22.15 | +0.68% | |
| 21.30 | 22.28 | 21.29 | 22.00 | +2.66% | |
| 21.41 | 21.59 | 21.07 | 21.43 | +1.08% | |
| 21.00 | 21.29 | 20.69 | 21.20 | +1.83% | |
| 21.06 | 21.15 | 20.57 | 20.82 | -0.24% | |
| 20.18 | 21.09 | 20.18 | 20.87 | +3.37% | |
| 20.21 | 20.47 | 19.91 | 20.19 | +0.60% | |
| 19.66 | 20.10 | 19.55 | 20.07 | +1.93% | |
| 19.66 | 19.92 | 19.45 | 19.69 | +0.46% | |
| 19.84 | 19.94 | 19.41 | 19.60 | -0.31% | |
| 19.42 | 19.86 | 19.40 | 19.66 | +1.60% | |
| 18.77 | 19.57 | 18.77 | 19.35 | +5.62% | |
| 19.04 | 19.09 | 18.25 | 18.32 | -4.43% | |
| 19.62 | 19.79 | 19.12 | 19.17 | -2.79% | |
| 19.63 | 19.86 | 19.43 | 19.72 | -0.50% | |
| 20.00 | 20.62 | 19.72 | 19.82 | +0.10% | |
| 19.80 | 20.03 | 19.54 | 19.80 | -0.95% | |
| 19.56 | 20.08 | 19.36 | 19.99 | +3.52% | |
| 18.94 | 19.39 | 18.80 | 19.31 | +2.17% | |
| 18.42 | 18.92 | 18.27 | 18.90 | -3.18% | |
| 19.39 | 19.71 | 19.23 | 19.52 | +1.67% | |
| 18.81 | 19.42 | 18.81 | 19.20 | +2.56% | |
| 18.15 | 18.87 | 18.15 | 18.72 | +2.86% | |
| 18.32 | 18.40 | 17.76 | 18.20 | -0.71% | |
| 18.76 | 18.86 | 18.29 | 18.33 | -2.29% | |
| 18.38 | 18.83 | 18.13 | 18.76 | +2.23% | |
| 18.48 | 18.80 | 18.11 | 18.35 | +2.69% | |
| 18.25 | 18.49 | 17.77 | 17.87 | -1.49% | |
| 18.53 | 18.55 | 17.95 | 18.14 | -2.10% | |
| 18.84 | 19.00 | 18.16 | 18.53 | -0.22% | |
| 18.77 | 18.99 | 18.52 | 18.57 | +0.11% | |
| 18.41 | 18.66 | 18.10 | 18.55 | 0.00% | |
| 18.74 | 18.87 | 18.38 | 18.55 | -0.22% | |
| 18.44 | 18.81 | 18.28 | 18.59 | +1.64% | |
| 18.09 | 18.47 | 17.92 | 18.29 | -0.87% | |
| 18.70 | 18.87 | 18.34 | 18.45 | +0.22% | |
| 18.27 | 18.59 | 18.20 | 18.41 | +1.54% | |
| 18.50 | 18.58 | 18.11 | 18.13 | -1.84% | |
| 18.06 | 18.63 | 17.81 | 18.47 | +3.24% | |
| 17.73 | 18.21 | 17.73 | 17.89 | +2.76% | |
| 17.47 | 17.73 | 17.09 | 17.41 | -2.41% | |
| 17.83 | 18.29 | 17.75 | 17.84 | -0.94% | |
| 18.25 | 18.28 | 17.63 | 18.01 | -0.94% | |
| 17.72 | 18.59 | 17.72 | 18.18 | +5.03% | |
| 18.01 | 18.14 | 17.29 | 17.31 | -2.53% | |
| 17.01 | 17.78 | 17.01 | 17.76 | +4.90% | |
| 17.54 | 17.64 | 16.56 | 16.93 | -4.46% | |
| 17.38 | 17.77 | 17.18 | 17.72 | +2.49% | |
| 17.00 | 17.49 | 16.95 | 17.29 | +0.82% | |
| 17.09 | 17.87 | 16.97 | 17.15 | -0.17% | |
| 17.08 | 17.41 | 16.98 | 17.18 | +3.93% | |
| 16.40 | 16.73 | 16.34 | 16.53 | 0.00% | |
| 17.10 | 17.12 | 16.41 | 16.53 | -3.22% | |
| 17.61 | 17.95 | 17.02 | 17.08 | -3.23% | |
| 17.88 | 18.43 | 17.29 | 17.65 | -2.38% | |
| 19.39 | 19.64 | 17.98 | 18.08 | -6.76% | |
| 20.07 | 20.19 | 19.31 | 19.39 | -2.86% | |
| 19.47 | 20.09 | 19.45 | 19.96 | +0.96% | |
| 18.85 | 19.90 | 18.78 | 19.77 | +4.66% | |
| 17.96 | 18.90 | 17.70 | 18.89 | +4.31% | |
| 18.35 | 18.57 | 18.07 | 18.11 | -1.63% | |
| 18.50 | 18.69 | 17.90 | 18.41 | -0.38% | |
| 17.57 | 18.51 | 17.28 | 18.48 | +5.18% | |
| 16.68 | 17.59 | 16.63 | 17.57 | +5.53% | |
| 16.94 | 17.10 | 16.57 | 16.65 | +0.30% | |
| 16.70 | 16.95 | 16.49 | 16.60 | -0.72% | |
| 16.47 | 16.73 | 16.45 | 16.72 | +1.70% | |
| 16.67 | 16.86 | 16.29 | 16.44 | -1.26% | |
| 16.27 | 16.76 | 16.12 | 16.65 | +2.52% | |
| 16.51 | 16.64 | 16.16 | 16.24 | -0.92% | |
| 16.36 | 16.75 | 16.36 | 16.39 | -0.43% | |
| 16.62 | 16.69 | 16.21 | 16.46 | -1.14% | |
| 16.21 | 16.79 | 15.98 | 16.65 | +2.02% | |
| 16.13 | 16.37 | 16.05 | 16.32 | -0.18% | |
| 16.73 | 16.81 | 16.35 | 16.35 | -3.31% | |
| 17.29 | 17.56 | 16.78 | 16.91 | -2.82% | |
| 17.33 | 17.46 | 17.04 | 17.40 | +0.12% | |
| 17.59 | 17.59 | 17.14 | 17.38 | -2.14% | |
| 17.59 | 17.98 | 17.45 | 17.76 | -3.06% | |
| 17.85 | 18.46 | 17.74 | 18.32 | +4.09% | |
| 17.93 | 18.01 | 17.43 | 17.60 | -1.73% | |
| 17.66 | 18.18 | 17.53 | 17.91 | +1.53% | |
| 17.63 | 17.76 | 17.40 | 17.64 | -1.18% | |
| 17.83 | 17.99 | 17.56 | 17.85 | +0.22% | |
| 18.79 | 18.91 | 17.63 | 17.81 | -4.86% | |
| 18.64 | 18.87 | 18.51 | 18.72 | -0.05% | |
| 19.14 | 19.18 | 18.38 | 18.73 | -1.42% | |
| 19.08 | 19.39 | 18.84 | 19.00 | -0.11% | |
| 19.26 | 19.55 | 18.58 | 19.02 | +0.42% | |
| 19.43 | 19.85 | 18.73 | 18.94 | -0.84% | |
| 19.00 | 19.28 | 18.69 | 19.10 | +2.74% | |
| 18.82 | 18.89 | 18.52 | 18.59 | -1.48% | |
| 18.44 | 18.88 | 18.19 | 18.87 | +2.11% | |
| 18.20 | 18.56 | 18.10 | 18.48 | +1.15% | |
| 18.35 | 18.45 | 18.02 | 18.27 | -0.11% | |
| 18.46 | 18.59 | 18.19 | 18.29 | -0.27% | |
| 18.13 | 18.41 | 17.80 | 18.34 | +1.55% | |
| 17.77 | 18.09 | 17.62 | 18.06 | +1.52% | |
| 17.86 | 18.04 | 17.72 | 17.79 | +0.28% | |
| 18.16 | 18.27 | 17.17 | 17.74 | -1.39% | |
| 18.90 | 18.99 | 17.92 | 17.99 | -3.59% | |
| 18.17 | 18.75 | 17.62 | 18.66 | +1.86% | |
| 18.29 | 18.66 | 17.86 | 18.32 | +3.39% | |
| 17.67 | 17.89 | 17.21 | 17.72 | +0.34% | |
| 17.75 | 18.16 | 17.46 | 17.66 | +2.79% | |
| 17.52 | 17.63 | 17.12 | 17.18 | -2.22% | |
| 17.66 | 18.01 | 17.46 | 17.57 | +0.63% | |
| 17.70 | 17.74 | 17.11 | 17.46 | -1.91% | |
| 18.42 | 18.53 | 17.72 | 17.80 | -3.00% | |
| 17.55 | 18.37 | 17.29 | 18.35 | +4.32% | |
| 18.58 | 18.82 | 17.41 | 17.59 | -4.97% | |
| 18.73 | 18.75 | 18.26 | 18.51 | -0.80% | |
| 18.00 | 18.84 | 17.83 | 18.66 | +3.04% | |
| 18.17 | 18.62 | 18.03 | 18.11 | -0.88% | |
| 18.16 | 18.51 | 18.04 | 18.27 | +1.90% | |
| 18.06 | 18.33 | 17.63 | 17.93 | -0.94% | |
| 17.74 | 18.14 | 17.67 | 18.10 | +1.57% | |
| 17.94 | 18.40 | 17.79 | 17.82 | +0.22% | |
| 18.24 | 18.29 | 17.62 | 17.78 | -4.00% | |
| 18.01 | 18.58 | 17.78 | 18.52 | +4.22% | |
| 17.12 | 17.85 | 17.12 | 17.77 | +2.90% | |
| 17.90 | 17.90 | 17.03 | 17.27 | -3.30% | |
| 17.17 | 17.88 | 16.89 | 17.86 | +2.06% | |
| 17.23 | 17.82 | 17.02 | 17.50 | +3.61% | |
| 17.35 | 17.46 | 16.74 | 16.89 | -3.43% | |
| 17.35 | 17.53 | 16.98 | 17.49 | +3.80% | |
| 16.80 | 17.18 | 16.65 | 16.85 | +0.06% | |
| 17.91 | 17.92 | 16.84 | 16.84 | -5.76% | |
| 18.45 | 18.45 | 17.48 | 17.87 | -4.08% | |
| 18.75 | 19.05 | 18.49 | 18.63 | -1.79% | |
| 18.07 | 19.09 | 18.05 | 18.97 | +4.98% | |
| 18.04 | 18.31 | 17.65 | 18.07 | -2.54% | |
| 18.56 | 18.68 | 18.05 | 18.54 | -0.43% | |
| 18.53 | 19.05 | 18.25 | 18.62 | -3.32% | |
| 18.55 | 19.48 | 18.00 | 19.26 | -1.98% | |
| 20.37 | 20.55 | 18.61 | 19.65 | +0.82% | |
| 19.39 | 19.80 | 18.67 | 19.49 | +1.67% | |
| 18.68 | 19.32 | 18.47 | 19.17 | +2.62% | |
| 18.63 | 18.75 | 18.20 | 18.68 | -0.11% | |
| 17.77 | 18.76 | 17.65 | 18.70 | +6.67% | |
| 17.19 | 17.55 | 17.05 | 17.53 | +0.46% | |
| 16.85 | 17.45 | 16.69 | 17.45 | +3.32% | |
| 16.39 | 16.91 | 16.34 | 16.89 | +1.26% | |
| 16.59 | 16.81 | 16.39 | 16.68 | +2.52% | |
| 15.95 | 16.33 | 15.89 | 16.27 | +2.26% | |
| 15.41 | 15.93 | 15.33 | 15.91 | +3.18% | |
| 15.86 | 15.93 | 15.41 | 15.42 | -0.39% | |
| 15.20 | 15.68 | 15.19 | 15.48 | +2.79% | |
| 14.97 | 15.17 | 14.91 | 15.06 | +1.14% | |
| 14.73 | 14.98 | 14.72 | 14.89 | +0.13% | |
| 14.18 | 14.89 | 14.18 | 14.87 | +4.50% | |
| 14.13 | 14.37 | 14.00 | 14.23 | +2.08% | |
| 14.32 | 14.36 | 13.90 | 13.94 | -2.59% | |
| 14.38 | 14.49 | 13.97 | 14.31 | -0.28% | |
| 14.07 | 14.42 | 13.85 | 14.35 | +0.14% | |
| 14.00 | 14.35 | 14.00 | 14.33 | +1.63% | |
| 13.97 | 14.12 | 13.66 | 14.10 | +2.03% | |
| 13.68 | 13.95 | 13.64 | 13.82 | +1.54% | |
| 13.72 | 14.02 | 13.57 | 13.61 | -0.29% | |
| 14.00 | 14.22 | 13.60 | 13.65 | -1.23% | |
| 13.61 | 13.93 | 13.57 | 13.82 | +3.13% | |
| 13.42 | 13.62 | 13.15 | 13.40 | 0.00% | |
| 13.38 | 13.48 | 13.25 | 13.40 | +0.60% | |
| 13.25 | 13.50 | 13.12 | 13.32 | +0.45% | |
| 13.44 | 13.50 | 13.16 | 13.26 | -0.15% | |
| 13.52 | 13.52 | 12.98 | 13.28 | -3.21% | |
| 13.75 | 13.90 | 13.54 | 13.72 | +1.70% | |
| 13.22 | 13.69 | 13.22 | 13.49 | +2.12% | |
| 13.35 | 13.41 | 13.19 | 13.21 | -1.56% | |
| 13.45 | 13.53 | 13.16 | 13.42 | -0.07% | |
| 13.16 | 13.44 | 13.03 | 13.43 | +2.44% | |
| 12.47 | 13.12 | 12.36 | 13.11 | +9.07% | |
| 11.68 | 12.20 | 11.66 | 12.02 | +3.26% | |
| 11.94 | 12.03 | 11.64 | 11.64 | -0.85% | |
| 12.12 | 12.13 | 11.65 | 11.74 | -3.85% | |
| 12.26 | 12.26 | 12.07 | 12.21 | +0.58% | |
| 12.26 | 12.36 | 12.13 | 12.14 | -1.30% | |
| 12.24 | 12.37 | 12.14 | 12.30 | +0.65% | |
| 12.11 | 12.25 | 12.07 | 12.22 | +0.91% | |
| 12.07 | 12.12 | 11.97 | 12.11 | +0.08% | |
| 12.15 | 12.16 | 11.97 | 12.10 | -0.82% | |
| 12.29 | 12.40 | 12.19 | 12.20 | -0.25% | |
| 12.36 | 12.43 | 12.22 | 12.23 | -1.77% | |
| 12.63 | 12.66 | 12.35 | 12.45 | -1.66% | |
| 12.65 | 12.81 | 12.48 | 12.66 | +1.20% | |
| 12.45 | 12.60 | 12.41 | 12.51 | +0.08% | |
| 12.43 | 12.57 | 12.40 | 12.50 | +0.48% | |
| 12.60 | 12.68 | 12.43 | 12.44 | -1.27% | |
| 12.60 | 12.71 | 12.40 | 12.60 | +0.96% | |
| 12.52 | 12.61 | 12.27 | 12.48 | -0.32% | |
| 12.75 | 12.77 | 12.52 | 12.52 | -2.11% | |
| 12.82 | 13.05 | 12.78 | 12.79 | +0.24% | |
| 12.75 | 12.96 | 12.68 | 12.76 | +0.08% | |
| 12.95 | 12.95 | 12.73 | 12.75 | -1.32% | |
| 12.95 | 13.10 | 12.87 | 12.92 | +0.62% | |
| 12.87 | 12.89 | 12.65 | 12.84 | -0.47% | |
| 13.11 | 13.14 | 12.88 | 12.90 | -1.00% | |
| 13.12 | 13.20 | 12.97 | 13.03 | +0.08% | |
| 13.03 | 13.18 | 12.94 | 13.02 | -0.08% | |
| 13.19 | 13.23 | 12.95 | 13.03 | -2.18% | |
| 13.70 | 13.76 | 13.13 | 13.32 | -2.99% | |
| 13.46 | 13.80 | 13.33 | 13.73 | +3.00% | |
| 13.50 | 13.79 | 13.30 | 13.33 | +0.15% | |
| 13.31 | 13.60 | 13.27 | 13.31 | -2.35% | |
| 13.52 | 13.76 | 13.33 | 13.63 | +0.37% | |
| 13.61 | 13.77 | 13.55 | 13.58 | -0.66% | |
| 13.50 | 13.69 | 13.30 | 13.67 | +0.59% | |
| 13.59 | 13.85 | 13.57 | 13.59 | 0.00% | |
| 13.23 | 13.59 | 13.21 | 13.59 | +1.72% | |
| 13.50 | 13.61 | 13.26 | 13.36 | 0.00% | |
| 13.48 | 13.51 | 13.31 | 13.36 | +0.15% | |
| 13.24 | 13.40 | 13.13 | 13.34 | +0.83% | |
| 13.21 | 13.47 | 13.16 | 13.23 | 0.00% | |
| 12.89 | 13.23 | 12.80 | 13.23 | +2.88% | |
| 12.66 | 12.87 | 12.52 | 12.86 | -1.38% | |
| 13.23 | 13.38 | 12.96 | 13.04 | -1.81% | |
| 13.25 | 13.29 | 12.98 | 13.28 | +1.37% | |
| 12.89 | 13.36 | 12.87 | 13.10 | +0.38% | |
| 13.00 | 13.19 | 12.93 | 13.05 | +1.16% | |
| 12.86 | 12.96 | 12.78 | 12.90 | +1.34% | |
| 12.51 | 12.76 | 12.49 | 12.73 | +1.84% | |
| 12.60 | 12.77 | 12.39 | 12.50 | -0.95% | |
| 12.56 | 12.93 | 12.56 | 12.62 | +3.02% | |
| 11.93 | 12.32 | 11.86 | 12.25 | +2.77% | |
| 12.05 | 12.07 | 11.88 | 11.92 | -1.97% | |
| 12.20 | 12.49 | 12.14 | 12.16 | +0.41% | |
| 11.84 | 12.25 | 11.79 | 12.11 | +1.94% | |
| 11.83 | 12.21 | 11.77 | 11.88 | +1.89% | |
| 11.38 | 11.71 | 11.38 | 11.66 | +4.11% | |
| 10.93 | 11.35 | 10.83 | 11.20 | -1.58% | |
| 11.50 | 11.63 | 11.27 | 11.38 | -0.26% | |
| 11.60 | 11.78 | 11.40 | 11.41 | -2.89% | |
| 11.63 | 11.95 | 11.60 | 11.75 | +2.44% | |
| 11.55 | 11.55 | 11.30 | 11.47 | +0.17% | |
| 11.51 | 11.51 | 11.27 | 11.45 | -1.46% | |
| 11.71 | 11.81 | 11.60 | 11.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DHT chart for longer ranges.