DHT Holdings, Inc. (DHT) stock
DHTNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 20-F on Mar 19, 2026Score 11/30
$22.25−0.03 (-0.13%)
Close on Nov 13, 2026Market cap $3.58BP/E 17.0Yield –
Price history
DHT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.25
-0.13% on the day
52-week range
$11.64 – $26.91
-17.3% from the high
Change over 52 weeks
+63.7%
From $13.59 on Nov 13, 2025
Average volume
4.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $22.70 | $22.70 | $21.98 | $22.25 | -0.13% | 3,799,434 |
| Nov 12, 2026 | $21.38 | $22.33 | $21.29 | $22.28 | +3.29% | 4,349,218 |
| Nov 11, 2026 | $21.62 | $21.94 | $21.37 | $21.57 | +3.65% | 4,800,326 |
| Nov 10, 2026 | $19.58 | $21.00 | $19.25 | $20.81 | +1.22% | 8,220,120 |
| Nov 9, 2026 | $20.88 | $21.25 | $20.31 | $20.56 | -0.58% | 6,812,041 |
| Nov 6, 2026 | $20.99 | $21.17 | $20.55 | $20.68 | +0.98% | 5,251,018 |
| Nov 5, 2026 | $22.05 | $22.43 | $20.40 | $20.48 | -7.12% | 8,127,468 |
| Nov 4, 2026 | $23.30 | $23.64 | $21.93 | $22.05 | -7.82% | 8,131,405 |
| Nov 3, 2026 | $23.59 | $24.11 | $23.51 | $23.92 | +0.25% | 3,522,989 |
| Nov 2, 2026 | $24.54 | $24.79 | $23.69 | $23.86 | -4.64% | 7,075,118 |
| Oct 30, 2026 | $24.91 | $25.28 | $24.55 | $25.02 | -0.24% | 3,839,787 |
| Oct 29, 2026 | $24.57 | $25.27 | $24.45 | $25.08 | +2.53% | 3,871,877 |
| Oct 28, 2026 | $24.95 | $25.38 | $24.33 | $24.46 | +1.37% | 4,750,517 |
| Oct 27, 2026 | $24.25 | $24.79 | $23.97 | $24.13 | -1.91% | 4,152,598 |
| Oct 26, 2026 | $24.76 | $25.09 | $24.44 | $24.60 | 0.00% | 3,997,761 |
| Oct 23, 2026 | $24.35 | $24.99 | $24.05 | $24.60 | +1.99% | 3,799,870 |
| Oct 22, 2026 | $23.75 | $24.39 | $23.22 | $24.12 | -0.17% | 4,600,463 |
| Oct 21, 2026 | $23.35 | $24.37 | $23.33 | $24.16 | +3.47% | 5,008,320 |
| Oct 20, 2026 | $22.94 | $23.51 | $22.74 | $23.35 | +1.39% | 5,485,048 |
| Oct 19, 2026 | $23.69 | $24.15 | $22.37 | $23.03 | -2.42% | 6,892,062 |
| Oct 16, 2026 | $24.28 | $24.52 | $23.53 | $23.60 | +0.73% | 5,716,512 |
| Oct 15, 2026 | $23.84 | $24.91 | $23.32 | $23.43 | -6.09% | 6,783,860 |
| Oct 14, 2026 | $26.91 | $26.91 | $24.68 | $24.95 | -6.17% | 8,702,675 |
| Oct 13, 2026 | $26.14 | $26.89 | $26.00 | $26.59 | +1.41% | 6,351,147 |
| Oct 12, 2026 | $25.70 | $26.47 | $25.50 | $26.22 | +6.41% | 8,165,397 |
| Oct 9, 2026 | $24.75 | $25.04 | $24.59 | $24.64 | -1.16% | 3,052,636 |
| Oct 8, 2026 | $24.43 | $25.07 | $24.35 | $24.93 | +5.15% | 5,520,857 |
| Oct 7, 2026 | $23.74 | $24.43 | $23.71 | $23.71 | +0.81% | 3,964,832 |
| Oct 6, 2026 | $23.58 | $23.88 | $23.16 | $23.52 | -1.26% | 4,548,218 |
| Oct 5, 2026 | $24.90 | $24.98 | $23.06 | $23.82 | +0.59% | 6,284,078 |
| Oct 2, 2026 | $23.32 | $23.72 | $23.02 | $23.68 | +0.51% | 3,513,952 |
| Oct 1, 2026 | $22.40 | $23.61 | $22.36 | $23.56 | +4.39% | 4,664,870 |
| Sep 30, 2026 | $22.82 | $23.19 | $22.51 | $22.57 | +0.67% | 4,016,379 |
| Sep 29, 2026 | $21.75 | $22.63 | $21.70 | $22.42 | +2.37% | 3,556,812 |
| Sep 28, 2026 | $22.08 | $22.32 | $21.61 | $21.90 | +0.55% | 3,843,859 |
| Sep 25, 2026 | $21.46 | $21.93 | $21.32 | $21.78 | +0.46% | 3,392,206 |
| Sep 24, 2026 | $21.23 | $21.90 | $21.04 | $21.68 | +1.88% | 5,041,959 |
| Sep 23, 2026 | $21.35 | $21.50 | $20.64 | $21.28 | -0.51% | 3,744,061 |
| Sep 22, 2026 | $21.80 | $21.98 | $21.32 | $21.39 | -4.72% | 4,827,296 |
| Sep 21, 2026 | $23.00 | $23.56 | $22.29 | $22.45 | -3.52% | 4,430,113 |
| Sep 18, 2026 | $23.16 | $23.51 | $22.88 | $23.27 | +1.97% | 4,464,037 |
| Sep 17, 2026 | $22.97 | $23.25 | $22.74 | $22.82 | -0.95% | 5,461,121 |
| Sep 16, 2026 | $22.19 | $23.46 | $22.13 | $23.04 | +4.07% | 5,318,928 |
| Sep 15, 2026 | $22.40 | $22.82 | $21.95 | $22.14 | -0.05% | 6,059,080 |
| Sep 14, 2026 | $22.14 | $22.28 | $21.55 | $22.15 | +0.68% | 3,949,586 |
| Sep 11, 2026 | $21.30 | $22.28 | $21.29 | $22.00 | +2.66% | 5,206,765 |
| Sep 10, 2026 | $21.41 | $21.59 | $21.07 | $21.43 | +1.08% | 3,633,943 |
| Sep 9, 2026 | $21.00 | $21.29 | $20.69 | $21.20 | +1.83% | 2,747,960 |
| Sep 8, 2026 | $21.06 | $21.15 | $20.57 | $20.82 | -0.24% | 2,788,109 |
| Sep 4, 2026 | $20.18 | $21.09 | $20.18 | $20.87 | +3.37% | 5,258,744 |
| Sep 3, 2026 | $20.21 | $20.47 | $19.91 | $20.19 | +0.60% | 4,175,441 |
| Sep 2, 2026 | $19.66 | $20.10 | $19.55 | $20.07 | +1.93% | 2,048,214 |
| Sep 1, 2026 | $19.66 | $19.92 | $19.45 | $19.69 | +0.46% | 2,437,469 |
| Aug 31, 2026 | $19.84 | $19.94 | $19.41 | $19.60 | -0.31% | 2,341,562 |
| Aug 28, 2026 | $19.42 | $19.86 | $19.40 | $19.66 | +1.60% | 1,973,079 |
| Aug 27, 2026 | $18.77 | $19.57 | $18.77 | $19.35 | +5.62% | 3,160,925 |
| Aug 26, 2026 | $19.04 | $19.09 | $18.25 | $18.32 | -4.43% | 4,958,772 |
| Aug 25, 2026 | $19.62 | $19.79 | $19.12 | $19.17 | -2.79% | 3,538,256 |
| Aug 24, 2026 | $19.63 | $19.86 | $19.43 | $19.72 | -0.50% | 2,745,519 |
| Aug 21, 2026 | $20.00 | $20.62 | $19.72 | $19.82 | +0.10% | 4,952,837 |
| Aug 20, 2026 | $19.80 | $20.03 | $19.54 | $19.80 | -0.95% | 3,876,829 |
| Aug 19, 2026 | $19.56 | $20.08 | $19.36 | $19.99 | +3.52% | 4,041,012 |
| Aug 18, 2026 | $18.94 | $19.39 | $18.80 | $19.31 | +2.17% | 2,723,364 |
| Aug 17, 2026 | $18.42 | $18.92 | $18.27 | $18.90 | -3.18% | 3,508,872 |
| Aug 14, 2026 | $19.39 | $19.71 | $19.23 | $19.52 | +1.67% | 3,314,007 |
| Aug 13, 2026 | $18.81 | $19.42 | $18.81 | $19.20 | +2.56% | 2,981,097 |
| Aug 12, 2026 | $18.15 | $18.87 | $18.15 | $18.72 | +2.86% | 4,073,677 |
| Aug 11, 2026 | $18.32 | $18.40 | $17.76 | $18.20 | -0.71% | 3,179,872 |
| Aug 10, 2026 | $18.76 | $18.86 | $18.29 | $18.33 | -2.29% | 2,443,893 |
| Aug 7, 2026 | $18.38 | $18.83 | $18.13 | $18.76 | +2.23% | 3,122,381 |
| Aug 6, 2026 | $18.48 | $18.80 | $18.11 | $18.35 | +2.69% | 3,689,636 |
| Aug 5, 2026 | $18.25 | $18.49 | $17.77 | $17.87 | -1.49% | 4,307,906 |
| Aug 4, 2026 | $18.53 | $18.55 | $17.95 | $18.14 | -2.10% | 3,397,025 |
| Aug 3, 2026 | $18.84 | $19.00 | $18.16 | $18.53 | -0.22% | 2,577,763 |
| Jul 31, 2026 | $18.77 | $18.99 | $18.52 | $18.57 | +0.11% | 2,457,085 |
| Jul 30, 2026 | $18.41 | $18.66 | $18.10 | $18.55 | 0.00% | 2,652,356 |
| Jul 29, 2026 | $18.74 | $18.87 | $18.38 | $18.55 | -0.22% | 2,584,072 |
| Jul 28, 2026 | $18.44 | $18.81 | $18.28 | $18.59 | +1.64% | 2,930,563 |
| Jul 27, 2026 | $18.09 | $18.47 | $17.92 | $18.29 | -0.87% | 2,458,145 |
| Jul 24, 2026 | $18.70 | $18.87 | $18.34 | $18.45 | +0.22% | 1,680,940 |
| Jul 23, 2026 | $18.27 | $18.59 | $18.20 | $18.41 | +1.54% | 1,746,204 |
| Jul 22, 2026 | $18.50 | $18.58 | $18.11 | $18.13 | -1.84% | 2,235,823 |
| Jul 21, 2026 | $18.06 | $18.63 | $17.81 | $18.47 | +3.24% | 1,926,298 |
| Jul 20, 2026 | $17.73 | $18.21 | $17.73 | $17.89 | +2.76% | 2,621,527 |
| Jul 17, 2026 | $17.47 | $17.73 | $17.09 | $17.41 | -2.41% | 2,530,721 |
| Jul 16, 2026 | $17.83 | $18.29 | $17.75 | $17.84 | -0.94% | 2,463,447 |
| Jul 15, 2026 | $18.25 | $18.28 | $17.63 | $18.01 | -0.94% | 2,455,562 |
| Jul 14, 2026 | $17.72 | $18.59 | $17.72 | $18.18 | +5.03% | 3,478,852 |
| Jul 13, 2026 | $18.01 | $18.14 | $17.29 | $17.31 | -2.53% | 3,415,683 |
| Jul 10, 2026 | $17.01 | $17.78 | $17.01 | $17.76 | +4.90% | 2,332,735 |
| Jul 9, 2026 | $17.54 | $17.64 | $16.56 | $16.93 | -4.46% | 4,028,265 |
| Jul 8, 2026 | $17.38 | $17.77 | $17.18 | $17.72 | +2.49% | 2,809,736 |
| Jul 7, 2026 | $17.00 | $17.49 | $16.95 | $17.29 | +0.82% | 4,192,872 |
| Jul 6, 2026 | $17.09 | $17.87 | $16.97 | $17.15 | -0.17% | 2,897,328 |
| Jul 2, 2026 | $17.08 | $17.41 | $16.98 | $17.18 | +3.93% | 2,802,107 |
| Jul 1, 2026 | $16.40 | $16.73 | $16.34 | $16.53 | 0.00% | 2,677,158 |
| Jun 30, 2026 | $17.10 | $17.12 | $16.41 | $16.53 | -3.22% | 4,523,845 |
| Jun 29, 2026 | $17.61 | $17.95 | $17.02 | $17.08 | -3.23% | 4,784,473 |
| Jun 26, 2026 | $17.88 | $18.43 | $17.29 | $17.65 | -2.38% | 9,984,451 |
| Jun 25, 2026 | $19.39 | $19.64 | $17.98 | $18.08 | -6.76% | 4,937,651 |
| Jun 24, 2026 | $20.07 | $20.19 | $19.31 | $19.39 | -2.86% | 2,985,077 |
| Jun 23, 2026 | $19.47 | $20.09 | $19.45 | $19.96 | +0.96% | 2,848,083 |
| Jun 22, 2026 | $18.85 | $19.90 | $18.78 | $19.77 | +4.66% | 7,640,810 |
| Jun 18, 2026 | $17.96 | $18.90 | $17.70 | $18.89 | +4.31% | 4,726,286 |
| Jun 17, 2026 | $18.35 | $18.57 | $18.07 | $18.11 | -1.63% | 2,390,735 |
| Jun 16, 2026 | $18.50 | $18.69 | $17.90 | $18.41 | -0.38% | 4,786,198 |
| Jun 15, 2026 | $17.57 | $18.51 | $17.28 | $18.48 | +5.18% | 7,853,181 |
| Jun 12, 2026 | $16.68 | $17.59 | $16.63 | $17.57 | +5.53% | 2,334,483 |
| Jun 11, 2026 | $16.94 | $17.10 | $16.57 | $16.65 | +0.30% | 1,883,007 |
| Jun 10, 2026 | $16.70 | $16.95 | $16.49 | $16.60 | -0.72% | 1,972,403 |
| Jun 9, 2026 | $16.47 | $16.73 | $16.45 | $16.72 | +1.70% | 1,877,311 |
| Jun 8, 2026 | $16.67 | $16.86 | $16.29 | $16.44 | -1.26% | 1,729,602 |
| Jun 5, 2026 | $16.27 | $16.76 | $16.12 | $16.65 | +2.52% | 2,273,513 |
| Jun 4, 2026 | $16.51 | $16.64 | $16.16 | $16.24 | -0.92% | 1,796,238 |
| Jun 3, 2026 | $16.36 | $16.75 | $16.36 | $16.39 | -0.43% | 1,812,249 |
| Jun 2, 2026 | $16.62 | $16.69 | $16.21 | $16.46 | -1.14% | 2,233,854 |
| Jun 1, 2026 | $16.21 | $16.79 | $15.98 | $16.65 | +2.02% | 3,512,354 |
| May 29, 2026 | $16.13 | $16.37 | $16.05 | $16.32 | -0.18% | 4,327,889 |
| May 28, 2026 | $16.73 | $16.81 | $16.35 | $16.35 | -3.31% | 4,119,218 |
| May 27, 2026 | $17.29 | $17.56 | $16.78 | $16.91 | -2.82% | 4,408,492 |
| May 26, 2026 | $17.33 | $17.46 | $17.04 | $17.40 | +0.12% | 1,920,935 |
| May 22, 2026 | $17.59 | $17.59 | $17.14 | $17.38 | -2.14% | 2,404,115 |
| May 21, 2026 | $17.59 | $17.98 | $17.45 | $17.76 | -3.06% | 2,021,063 |
| May 20, 2026 | $17.85 | $18.46 | $17.74 | $18.32 | +4.09% | 3,682,685 |
| May 19, 2026 | $17.93 | $18.01 | $17.43 | $17.60 | -1.73% | 2,887,748 |
| May 18, 2026 | $17.66 | $18.18 | $17.53 | $17.91 | +1.53% | 3,288,373 |
| May 15, 2026 | $17.63 | $17.76 | $17.40 | $17.64 | -1.18% | 3,212,033 |
| May 14, 2026 | $17.83 | $17.99 | $17.56 | $17.85 | +0.22% | 2,792,955 |
| May 13, 2026 | $18.79 | $18.91 | $17.63 | $17.81 | -4.86% | 3,693,241 |
| May 12, 2026 | $18.64 | $18.87 | $18.51 | $18.72 | -0.05% | 2,189,126 |
| May 11, 2026 | $19.14 | $19.18 | $18.38 | $18.73 | -1.42% | 2,962,839 |
| May 8, 2026 | $19.08 | $19.39 | $18.84 | $19.00 | -0.11% | 2,915,462 |
| May 7, 2026 | $19.26 | $19.55 | $18.58 | $19.02 | +0.42% | 3,660,969 |
| May 6, 2026 | $19.43 | $19.85 | $18.73 | $18.94 | -0.84% | 4,876,722 |
| May 5, 2026 | $19.00 | $19.28 | $18.69 | $19.10 | +2.74% | 3,390,202 |
| May 4, 2026 | $18.82 | $18.89 | $18.52 | $18.59 | -1.48% | 1,960,456 |
| May 1, 2026 | $18.44 | $18.88 | $18.19 | $18.87 | +2.11% | 2,122,721 |
| Apr 30, 2026 | $18.20 | $18.56 | $18.10 | $18.48 | +1.15% | 2,386,656 |
| Apr 29, 2026 | $18.35 | $18.45 | $18.02 | $18.27 | -0.11% | 1,939,076 |
| Apr 28, 2026 | $18.46 | $18.59 | $18.19 | $18.29 | -0.27% | 2,444,758 |
| Apr 27, 2026 | $18.13 | $18.41 | $17.80 | $18.34 | +1.55% | 3,729,730 |
| Apr 24, 2026 | $17.77 | $18.09 | $17.62 | $18.06 | +1.52% | 2,150,312 |
| Apr 23, 2026 | $17.86 | $18.04 | $17.72 | $17.79 | +0.28% | 2,151,739 |
| Apr 22, 2026 | $18.16 | $18.27 | $17.17 | $17.74 | -1.39% | 4,535,112 |
| Apr 21, 2026 | $18.90 | $18.99 | $17.92 | $17.99 | -3.59% | 3,086,303 |
| Apr 20, 2026 | $18.17 | $18.75 | $17.62 | $18.66 | +1.86% | 2,987,829 |
| Apr 17, 2026 | $18.29 | $18.66 | $17.86 | $18.32 | +3.39% | 5,692,097 |
| Apr 16, 2026 | $17.67 | $17.89 | $17.21 | $17.72 | +0.34% | 2,590,802 |
| Apr 15, 2026 | $17.75 | $18.16 | $17.46 | $17.66 | +2.79% | 4,174,702 |
| Apr 14, 2026 | $17.52 | $17.63 | $17.12 | $17.18 | -2.22% | 3,002,127 |
| Apr 13, 2026 | $17.66 | $18.01 | $17.46 | $17.57 | +0.63% | 4,710,683 |
| Apr 10, 2026 | $17.70 | $17.74 | $17.11 | $17.46 | -1.91% | 2,815,501 |
| Apr 9, 2026 | $18.42 | $18.53 | $17.72 | $17.80 | -3.00% | 4,358,462 |
| Apr 8, 2026 | $17.55 | $18.37 | $17.29 | $18.35 | +4.32% | 4,444,157 |
| Apr 7, 2026 | $18.58 | $18.82 | $17.41 | $17.59 | -4.97% | 5,223,434 |
| Apr 6, 2026 | $18.73 | $18.75 | $18.26 | $18.51 | -0.80% | 3,906,907 |
| Apr 2, 2026 | $18.00 | $18.84 | $17.83 | $18.66 | +3.04% | 4,581,295 |
| Apr 1, 2026 | $18.17 | $18.62 | $18.03 | $18.11 | -0.88% | 2,783,322 |
| Mar 31, 2026 | $18.16 | $18.51 | $18.04 | $18.27 | +1.90% | 3,392,400 |
| Mar 30, 2026 | $18.06 | $18.33 | $17.63 | $17.93 | -0.94% | 3,170,671 |
| Mar 27, 2026 | $17.74 | $18.14 | $17.67 | $18.10 | +1.57% | 3,391,277 |
| Mar 26, 2026 | $17.94 | $18.40 | $17.79 | $17.82 | +0.22% | 4,165,970 |
| Mar 25, 2026 | $18.24 | $18.29 | $17.62 | $17.78 | -4.00% | 6,026,815 |
| Mar 24, 2026 | $18.01 | $18.58 | $17.78 | $18.52 | +4.22% | 6,494,006 |
| Mar 23, 2026 | $17.12 | $17.85 | $17.12 | $17.77 | +2.90% | 4,092,142 |
| Mar 20, 2026 | $17.90 | $17.90 | $17.03 | $17.27 | -3.30% | 4,583,560 |
| Mar 19, 2026 | $17.17 | $17.88 | $16.89 | $17.86 | +2.06% | 4,720,719 |
| Mar 18, 2026 | $17.23 | $17.82 | $17.02 | $17.50 | +3.61% | 8,439,786 |
| Mar 17, 2026 | $17.35 | $17.46 | $16.74 | $16.89 | -3.43% | 5,335,393 |
| Mar 16, 2026 | $17.35 | $17.53 | $16.98 | $17.49 | +3.80% | 4,604,147 |
| Mar 13, 2026 | $16.80 | $17.18 | $16.65 | $16.85 | +0.06% | 5,190,935 |
| Mar 12, 2026 | $17.91 | $17.92 | $16.84 | $16.84 | -5.76% | 9,196,995 |
| Mar 11, 2026 | $18.45 | $18.45 | $17.48 | $17.87 | -4.08% | 6,656,125 |
| Mar 10, 2026 | $18.75 | $19.05 | $18.49 | $18.63 | -1.79% | 5,757,810 |
| Mar 9, 2026 | $18.07 | $19.09 | $18.05 | $18.97 | +4.98% | 8,519,724 |
| Mar 6, 2026 | $18.04 | $18.31 | $17.65 | $18.07 | -2.54% | 9,383,880 |
| Mar 5, 2026 | $18.56 | $18.68 | $18.05 | $18.54 | -0.43% | 7,701,357 |
| Mar 4, 2026 | $18.53 | $19.05 | $18.25 | $18.62 | -3.32% | 7,310,115 |
| Mar 3, 2026 | $18.55 | $19.48 | $18.00 | $19.26 | -1.98% | 9,717,302 |
| Mar 2, 2026 | $20.37 | $20.55 | $18.61 | $19.65 | +0.82% | 13,063,160 |
| Feb 27, 2026 | $19.39 | $19.80 | $18.67 | $19.49 | +1.67% | 6,892,156 |
| Feb 26, 2026 | $18.68 | $19.32 | $18.47 | $19.17 | +2.62% | 6,395,427 |
| Feb 25, 2026 | $18.63 | $18.75 | $18.20 | $18.68 | -0.11% | 5,227,897 |
| Feb 24, 2026 | $17.77 | $18.76 | $17.65 | $18.70 | +6.67% | 7,175,753 |
| Feb 23, 2026 | $17.19 | $17.55 | $17.05 | $17.53 | +0.46% | 4,906,570 |
| Feb 20, 2026 | $16.85 | $17.45 | $16.69 | $17.45 | +3.32% | 5,099,676 |
| Feb 19, 2026 | $16.39 | $16.91 | $16.34 | $16.89 | +1.26% | 4,321,516 |
| Feb 18, 2026 | $16.59 | $16.81 | $16.39 | $16.68 | +2.52% | 4,433,810 |
| Feb 17, 2026 | $15.95 | $16.33 | $15.89 | $16.27 | +2.26% | 4,059,047 |
| Feb 13, 2026 | $15.41 | $15.93 | $15.33 | $15.91 | +3.18% | 2,790,601 |
| Feb 12, 2026 | $15.86 | $15.93 | $15.41 | $15.42 | -0.39% | 4,313,729 |
| Feb 11, 2026 | $15.20 | $15.68 | $15.19 | $15.48 | +2.79% | 4,333,961 |
| Feb 10, 2026 | $14.97 | $15.17 | $14.91 | $15.06 | +1.14% | 3,472,224 |
| Feb 9, 2026 | $14.73 | $14.98 | $14.72 | $14.89 | +0.13% | 2,173,817 |
| Feb 6, 2026 | $14.18 | $14.89 | $14.18 | $14.87 | +4.50% | 2,839,700 |
| Feb 5, 2026 | $14.13 | $14.37 | $14.00 | $14.23 | +2.08% | 3,205,382 |
| Feb 4, 2026 | $14.32 | $14.36 | $13.90 | $13.94 | -2.59% | 2,768,963 |
| Feb 3, 2026 | $14.38 | $14.49 | $13.97 | $14.31 | -0.28% | 2,853,462 |
| Feb 2, 2026 | $14.07 | $14.42 | $13.85 | $14.35 | +0.14% | 2,005,419 |
| Jan 30, 2026 | $14.00 | $14.35 | $14.00 | $14.33 | +1.63% | 2,411,038 |
| Jan 29, 2026 | $13.97 | $14.12 | $13.66 | $14.10 | +2.03% | 3,147,871 |
| Jan 28, 2026 | $13.68 | $13.95 | $13.64 | $13.82 | +1.54% | 2,820,373 |
| Jan 27, 2026 | $13.72 | $14.02 | $13.57 | $13.61 | -0.29% | 3,116,372 |
| Jan 26, 2026 | $14.00 | $14.22 | $13.60 | $13.65 | -1.23% | 2,330,316 |
| Jan 23, 2026 | $13.61 | $13.93 | $13.57 | $13.82 | +3.13% | 2,439,635 |
| Jan 22, 2026 | $13.42 | $13.62 | $13.15 | $13.40 | 0.00% | 2,224,776 |
| Jan 21, 2026 | $13.38 | $13.48 | $13.25 | $13.40 | +0.60% | 1,290,386 |
| Jan 20, 2026 | $13.25 | $13.50 | $13.12 | $13.32 | +0.45% | 2,255,487 |
| Jan 16, 2026 | $13.44 | $13.50 | $13.16 | $13.26 | -0.15% | 2,017,895 |
| Jan 15, 2026 | $13.52 | $13.52 | $12.98 | $13.28 | -3.21% | 3,028,831 |
| Jan 14, 2026 | $13.75 | $13.90 | $13.54 | $13.72 | +1.70% | 3,181,628 |
| Jan 13, 2026 | $13.22 | $13.69 | $13.22 | $13.49 | +2.12% | 3,296,750 |
| Jan 12, 2026 | $13.35 | $13.41 | $13.19 | $13.21 | -1.56% | 2,001,019 |
| Jan 9, 2026 | $13.45 | $13.53 | $13.16 | $13.42 | -0.07% | 2,261,605 |
| Jan 8, 2026 | $13.16 | $13.44 | $13.03 | $13.43 | +2.44% | 3,710,292 |
| Jan 7, 2026 | $12.47 | $13.12 | $12.36 | $13.11 | +9.07% | 3,615,553 |
| Jan 6, 2026 | $11.68 | $12.20 | $11.66 | $12.02 | +3.26% | 2,405,856 |
| Jan 5, 2026 | $11.94 | $12.03 | $11.64 | $11.64 | -0.85% | 2,077,196 |
| Jan 2, 2026 | $12.12 | $12.13 | $11.65 | $11.74 | -3.85% | 2,192,579 |
| Dec 31, 2025 | $12.26 | $12.26 | $12.07 | $12.21 | +0.58% | 1,123,267 |
| Dec 30, 2025 | $12.26 | $12.36 | $12.13 | $12.14 | -1.30% | 1,101,667 |
| Dec 29, 2025 | $12.24 | $12.37 | $12.14 | $12.30 | +0.65% | 1,074,039 |
| Dec 26, 2025 | $12.11 | $12.25 | $12.07 | $12.22 | +0.91% | 842,026 |
| Dec 24, 2025 | $12.07 | $12.12 | $11.97 | $12.11 | +0.08% | 628,216 |
| Dec 23, 2025 | $12.15 | $12.16 | $11.97 | $12.10 | -0.82% | 1,480,738 |
| Dec 22, 2025 | $12.29 | $12.40 | $12.19 | $12.20 | -0.25% | 1,047,938 |
| Dec 19, 2025 | $12.36 | $12.43 | $12.22 | $12.23 | -1.77% | 2,271,071 |
| Dec 18, 2025 | $12.63 | $12.66 | $12.35 | $12.45 | -1.66% | 1,580,085 |
| Dec 17, 2025 | $12.65 | $12.81 | $12.48 | $12.66 | +1.20% | 2,558,533 |
| Dec 16, 2025 | $12.45 | $12.60 | $12.41 | $12.51 | +0.08% | 1,335,267 |
| Dec 15, 2025 | $12.43 | $12.57 | $12.40 | $12.50 | +0.48% | 1,233,483 |
| Dec 12, 2025 | $12.60 | $12.68 | $12.43 | $12.44 | -1.27% | 1,197,651 |
| Dec 11, 2025 | $12.60 | $12.71 | $12.40 | $12.60 | +0.96% | 1,931,170 |
| Dec 10, 2025 | $12.52 | $12.61 | $12.27 | $12.48 | -0.32% | 2,341,718 |
| Dec 9, 2025 | $12.75 | $12.77 | $12.52 | $12.52 | -2.11% | 1,714,494 |
| Dec 8, 2025 | $12.82 | $13.05 | $12.78 | $12.79 | +0.24% | 1,492,491 |
| Dec 5, 2025 | $12.75 | $12.96 | $12.68 | $12.76 | +0.08% | 1,645,158 |
| Dec 4, 2025 | $12.95 | $12.95 | $12.73 | $12.75 | -1.32% | 1,170,152 |
| Dec 3, 2025 | $12.95 | $13.10 | $12.87 | $12.92 | +0.62% | 1,246,863 |
| Dec 2, 2025 | $12.87 | $12.89 | $12.65 | $12.84 | -0.47% | 1,484,823 |
| Dec 1, 2025 | $13.11 | $13.14 | $12.88 | $12.90 | -1.00% | 1,939,148 |
| Nov 28, 2025 | $13.12 | $13.20 | $12.97 | $13.03 | +0.08% | 1,453,666 |
| Nov 26, 2025 | $13.03 | $13.18 | $12.94 | $13.02 | -0.08% | 1,497,030 |
| Nov 25, 2025 | $13.19 | $13.23 | $12.95 | $13.03 | -2.18% | 1,828,084 |
| Nov 24, 2025 | $13.70 | $13.76 | $13.13 | $13.32 | -2.99% | 2,403,160 |
| Nov 21, 2025 | $13.46 | $13.80 | $13.33 | $13.73 | +3.00% | 1,461,026 |
| Nov 20, 2025 | $13.50 | $13.79 | $13.30 | $13.33 | +0.15% | 1,607,087 |
| Nov 19, 2025 | $13.31 | $13.60 | $13.27 | $13.31 | -2.35% | 1,415,897 |
| Nov 18, 2025 | $13.52 | $13.76 | $13.33 | $13.63 | +0.37% | 1,389,671 |
| Nov 17, 2025 | $13.61 | $13.77 | $13.55 | $13.58 | -0.66% | 1,632,373 |
| Nov 14, 2025 | $13.50 | $13.69 | $13.30 | $13.67 | +0.59% | 1,178,130 |
| Nov 13, 2025 | $13.59 | $13.85 | $13.57 | $13.59 | 0.00% | 3,078,633 |
| Nov 12, 2025 | $13.23 | $13.59 | $13.21 | $13.59 | +1.72% | 1,358,295 |
| Nov 11, 2025 | $13.50 | $13.61 | $13.26 | $13.36 | 0.00% | 2,065,804 |
| Nov 10, 2025 | $13.48 | $13.51 | $13.31 | $13.36 | +0.15% | 2,320,197 |
| Nov 7, 2025 | $13.24 | $13.40 | $13.13 | $13.34 | +0.83% | 2,220,821 |
| Nov 6, 2025 | $13.21 | $13.47 | $13.16 | $13.23 | 0.00% | 3,038,348 |
| Nov 5, 2025 | $12.89 | $13.23 | $12.80 | $13.23 | +2.88% | 1,667,135 |
| Nov 4, 2025 | $12.66 | $12.87 | $12.52 | $12.86 | -1.38% | 1,512,234 |
| Nov 3, 2025 | $13.23 | $13.38 | $12.96 | $13.04 | – | 2,205,727 |
Seasonality
DHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 12.7% | 2.2% | 1.5% | 0.5% | 1.0% | 2.6% | 2.7% | 5.9% | 6.6% | -3.4% | -3.7% |
| Months up | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 2 of 9 |
| 2026 | 17.4% | 39.4% | -6.3% | 1.1% | -8.5% | 1.3% | 12.3% | 12.6% | 15.2% | 10.9% | -11.1% | |
| 2025 | 21.9% | -7.2% | 1.5% | 1.8% | 9.7% | -6.7% | 2.6% | 5.7% | 2.0% | 11.1% | -1.9% | -6.3% |
| 2024 | 13.4% | -0.8% | 6.3% | -0.7% | 8.5% | -4.4% | 1.6% | -5.5% | 1.8% | -6.4% | -6.7% | -1.4% |
| 2023 | -3.5% | 39.7% | -6.6% | -12.2% | -16.6% | 10.9% | 15.5% | -2.7% | 11.4% | 8.0% | -8.8% | -1.5% |
| 2022 | -6.0% | 29.4% | -7.8% | -3.1% | 6.4% | 2.9% | 7.2% | 19.5% | -3.2% | 17.9% | 14.1% | -12.3% |
| 2021 | 2.7% | 4.8% | 6.3% | -0.5% | 9.2% | 1.4% | -10.6% | -4.3% | 18.1% | -0.3% | -14.5% | -6.5% |
| 2020 | -32.0% | 4.2% | 38.2% | -5.3% | -13.4% | -13.6% | 10.7% | 0.9% | -2.5% | -6.8% | 10.2% | 2.3% |
| 2019 | 3.3% | 8.0% | 3.2% | 19.5% | 5.7% | 6.3% | -4.4% | -0.2% | 9.4% | 25.7% | -4.4% | 12.8% |
| 2018 | -3.6% | 9.2% | -9.6% | 6.8% | 14.7% | 13.3% | -9.4% | 10.6% | 0.4% | 7.0% | -9.8% | -13.3% |
| 2017 | 13.3% | 0.4% | -3.5% | 7.2% | -10.3% | -1.7% | 0.2% | -9.4% | 6.1% | -1.0% | -1.3% | -7.2% |
See a number that looks wrong?