Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.94%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.969 4.034 3.993 2,518,023 -0.03(-0.81%)
Jan 28, 2022 4.034 4.075 3.920 4.026 1,606,959 -0.04(-1.01%)
Jan 27, 2022 4.018 4.157 4.010 4.067 2,110,515 +0.07(+1.84%)
Jan 26, 2022 4.010 4.104 3.944 3.993 2,342,526 +0.03(+0.83%)
Jan 25, 2022 3.854 3.993 3.789 3.961 2,958,767 +0.06(+1.47%)
Jan 24, 2022 3.993 3.993 3.723 3.903 6,139,126 -0.13(-3.25%)
Jan 21, 2022 4.198 4.198 4.018 4.034 3,427,089 -0.17(-4.09%)
Jan 20, 2022 4.337 4.382 4.198 4.206 1,466,253 -0.11(-2.65%)
Jan 19, 2022 4.378 4.394 4.312 4.321 1,604,625 -0.04(-0.94%)
Jan 18, 2022 4.533 4.541 4.353 4.361 1,947,813 -0.22(-4.82%)
Jan 14, 2022 4.582 0 +0.02(+0.54%)
Jan 13, 2022 4.615 4.648 4.509 4.558 2,186,958 -0.06(-1.24%)
Jan 12, 2022 4.541 4.631 4.525 4.615 2,036,160 +0.11(+2.55%)
Jan 11, 2022 4.419 4.554 4.411 4.501 2,572,557 +0.11(+2.42%)
Jan 10, 2022 4.337 4.394 4.255 4.394 1,531,834 +0.02(+0.56%)
Jan 07, 2022 4.337 4.378 4.288 4.370 1,474,353 +0.07(+1.52%)
Jan 06, 2022 4.345 4.419 4.296 4.304 1,043,868 -0.03(-0.75%)
Jan 05, 2022 4.468 4.562 4.337 4.337 1,971,143 -0.13(-2.93%)
Jan 04, 2022 4.468 4.541 4.411 4.468 2,871,246 +0.07(+1.49%)
Jan 03, 2022 4.288 4.411 4.267 4.402 2,080,975 +0.16(+3.66%)
Dec 31, 2021 4.214 4.255 4.169 4.247 1,429,149 +0.02(+0.39%)
Dec 30, 2021 4.206 4.288 4.194 4.231 1,620,560 +0.05(+1.17%)
Dec 29, 2021 4.296 4.321 4.181 4.181 2,044,972 -0.10(-2.29%)
Dec 28, 2021 4.304 4.370 4.270 4.280 1,522,373 -0.02(-0.57%)
Dec 27, 2021 4.296 4.329 4.255 4.304 1,443,190 +0.01(+0.19%)
Dec 23, 2021 4.370 4.370 4.247 4.296 1,163,301 -0.06(-1.32%)
Dec 22, 2021 4.345 4.353 4.255 4.353 1,705,227 +0.04(+0.95%)
Dec 21, 2021 4.321 4.357 4.300 4.312 850,569 +0.02(+0.38%)
Dec 20, 2021 4.222 4.304 4.181 4.296 1,734,910 +0.00(+0.00%)
Dec 17, 2021 4.312 4.361 4.222 4.296 2,783,270 -0.04(-0.94%)
Dec 16, 2021 4.386 4.427 4.304 4.337 1,371,989 +0.00(+0.00%)
Dec 15, 2021 4.370 4.370 4.206 4.337 2,131,672 -0.03(-0.75%)
Dec 14, 2021 4.378 4.423 4.353 4.370 1,538,144 -0.06(-1.29%)
Dec 13, 2021 4.451 4.468 4.370 4.427 1,553,286 -0.06(-1.28%)
Dec 10, 2021 4.484 4.536 4.451 4.484 764,890 +0.02(+0.37%)
Dec 09, 2021 4.533 4.550 4.427 4.468 2,800,302 -0.17(-3.70%)
Dec 08, 2021 4.599 4.668 4.541 4.640 1,490,016 +0.04(+0.89%)
Dec 07, 2021 4.517 4.631 4.484 4.599 2,921,694 +0.16(+3.69%)
Dec 06, 2021 4.321 4.451 4.222 4.435 2,522,476 +0.16(+3.63%)
Dec 03, 2021 4.353 4.361 4.235 4.280 2,035,609 -0.07(-1.69%)
Dec 02, 2021 4.296 4.431 4.271 4.353 3,157,410 +0.10(+2.31%)
Dec 01, 2021 4.591 4.623 4.243 4.255 3,298,364 -0.29(-6.31%)
Nov 30, 2021 4.484 4.570 4.427 4.541 3,396,150 +0.04(+0.91%)
Nov 29, 2021 4.615 4.644 4.492 4.501 1,490,142 -0.07(-1.61%)
Nov 26, 2021 4.550 4.640 4.460 4.574 2,027,454 -0.15(-3.12%)
Nov 24, 2021 4.566 4.738 4.566 4.722 1,871,302 +0.18(+3.96%)
Nov 23, 2021 4.607 4.644 4.513 4.541 2,044,745 -0.07(-1.60%)
Nov 22, 2021 4.631 4.717 4.582 4.615 1,785,970 -0.05(-1.05%)
Nov 19, 2021 4.640 4.771 4.615 4.664 3,101,856 -0.04(-0.87%)
Nov 18, 2021 4.754 4.836 4.672 4.705 3,040,344 -0.08(-1.71%)
Nov 17, 2021 4.812 4.926 4.771 4.787 1,887,632 -0.03(-0.68%)
Nov 16, 2021 4.959 4.967 4.771 4.820 1,964,335 -0.16(-3.12%)
Nov 15, 2021 5.131 5.131 4.918 4.975 2,004,946 -0.16(-3.18%)
Nov 12, 2021 5.016 5.163 4.968 5.139 1,546,588 +0.02(+0.32%)
Nov 11, 2021 5.033 5.151 5.025 5.123 1,972,342 +0.07(+1.45%)
Nov 10, 2021 5.090 5.049 1,678,568 -0.03(-0.64%)
Nov 09, 2021 5.041 5.114 4.992 5.082 1,561,476 +0.02(+0.48%)
Nov 08, 2021 5.229 5.229 5.049 5.057 2,321,195 -0.06(-1.12%)
Nov 05, 2021 5.212 5.212 5.049 5.114 2,498,199 -0.07(-1.26%)
Nov 04, 2021 5.261 5.343 5.135 5.180 2,303,025 -0.07(-1.40%)
Nov 03, 2021 5.180 5.286 5.090 5.253 2,504,062 +0.03(+0.63%)
Nov 02, 2021 5.367 5.384 5.212 5.220 2,218,900 -0.17(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.