Dht Holdings (NY: DHT )

5.600 USD +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.690 6.690 6.490 6.510 1,720,878 -0.04(-0.61%)
Oct 28, 2021 6.470 6.590 6.460 6.550 1,653,611 +0.05(+0.77%)
Oct 27, 2021 6.550 6.650 6.470 6.500 2,986,642 -0.10(-1.52%)
Oct 26, 2021 6.780 6.600 1,669,968 -0.17(-2.51%)
Oct 25, 2021 6.710 6.790 6.615 6.770 1,419,234 +0.05(+0.74%)
Oct 22, 2021 6.700 6.730 6.590 6.720 1,176,314 +0.07(+1.05%)
Oct 21, 2021 6.890 6.900 6.630 6.650 1,875,708 -0.24(-3.48%)
Oct 20, 2021 7.030 7.030 6.780 6.890 2,202,974 -0.19(-2.68%)
Oct 19, 2021 6.840 7.190 6.820 7.080 5,701,397 +0.32(+4.73%)
Oct 18, 2021 6.650 6.775 6.645 6.760 1,797,420 +0.10(+1.50%)
Oct 15, 2021 6.610 6.750 6.590 6.660 1,821,348 +0.16(+2.46%)
Oct 14, 2021 6.550 6.695 6.485 6.500 1,957,559 +0.05(+0.78%)
Oct 13, 2021 6.380 6.450 6.300 6.450 1,659,562 +0.00(+0.00%)
Oct 12, 2021 6.630 6.630 6.430 6.450 1,944,704 -0.18(-2.71%)
Oct 11, 2021 6.500 6.720 6.490 6.630 1,866,593 +0.20(+3.11%)
Oct 08, 2021 6.510 6.570 6.390 6.430 841,522 -0.03(-0.46%)
Oct 07, 2021 6.440 6.550 6.380 6.460 1,691,942 +0.02(+0.31%)
Oct 06, 2021 6.530 6.540 6.370 6.440 1,954,561 -0.20(-3.01%)
Oct 05, 2021 6.650 6.725 6.530 6.640 1,361,718 +0.02(+0.30%)
Oct 04, 2021 6.720 6.720 6.510 6.620 2,301,254 -0.09(-1.34%)
Oct 01, 2021 6.550 6.800 6.550 6.710 2,560,223 +0.18(+2.76%)
Sep 30, 2021 6.330 6.540 6.240 6.530 2,456,866 +0.23(+3.65%)
Sep 29, 2021 6.400 6.400 6.190 6.300 2,253,727 -0.07(-1.10%)
Sep 28, 2021 6.300 6.410 6.230 6.370 3,686,458 +0.10(+1.59%)
Sep 27, 2021 6.170 6.450 6.145 6.270 2,908,537 +0.20(+3.29%)
Sep 24, 2021 5.860 6.250 5.860 6.070 2,846,378 +0.18(+3.06%)
Sep 23, 2021 5.820 5.910 5.780 5.890 1,655,270 +0.08(+1.38%)
Sep 22, 2021 5.780 5.930 5.745 5.810 2,412,475 +0.15(+2.65%)
Sep 21, 2021 5.710 5.790 5.650 5.660 1,682,916 +0.07(+1.25%)
Sep 20, 2021 5.580 5.700 5.520 5.590 2,551,044 -0.21(-3.62%)
Sep 17, 2021 5.730 5.825 5.680 5.800 2,738,195 +0.13(+2.29%)
Sep 16, 2021 5.700 5.755 5.580 5.670 1,972,424 -0.08(-1.39%)
Sep 15, 2021 5.680 5.770 5.635 5.750 1,607,270 +0.14(+2.50%)
Sep 14, 2021 5.780 5.810 5.600 5.610 1,926,569 -0.15(-2.60%)
Sep 13, 2021 5.850 5.900 5.750 5.760 1,960,055 -0.05(-0.86%)
Sep 10, 2021 6.010 6.015 5.810 5.810 1,575,994 -0.15(-2.52%)
Sep 09, 2021 5.900 6.020 5.820 5.960 1,757,813 +0.08(+1.36%)
Sep 08, 2021 5.930 5.950 5.850 5.880 1,444,894 -0.04(-0.68%)
Sep 07, 2021 5.830 6.025 5.830 5.920 2,101,022 +0.09(+1.54%)
Sep 03, 2021 5.730 5.860 5.680 5.830 1,302,680 +0.01(+0.17%)
Sep 02, 2021 5.800 5.900 5.790 5.820 1,684,353 +0.05(+0.87%)
Sep 01, 2021 5.640 5.810 5.640 5.770 2,375,145 +0.24(+4.34%)
Aug 31, 2021 5.410 5.550 5.390 5.530 1,326,478 +0.12(+2.22%)
Aug 30, 2021 5.530 5.560 5.380 5.410 870,573 -0.08(-1.46%)
Aug 27, 2021 5.430 5.590 5.410 5.490 1,848,041 +0.06(+1.10%)
Aug 26, 2021 5.490 5.519 5.410 5.430 1,351,954 -0.03(-0.55%)
Aug 25, 2021 5.410 5.500 5.350 5.460 2,127,903 +0.02(+0.37%)
Aug 24, 2021 5.520 5.520 5.420 5.440 1,518,646 -0.01(-0.18%)
Aug 23, 2021 5.380 5.465 5.322 5.450 1,617,651 +0.13(+2.44%)
Aug 20, 2021 5.310 5.380 5.280 5.320 1,239,409 -0.05(-0.93%)
Aug 19, 2021 5.490 5.500 5.290 5.370 2,257,249 -0.09(-1.65%)
Aug 18, 2021 5.490 5.590 5.420 5.460 2,486,759 -0.09(-1.62%)
Aug 17, 2021 5.360 5.585 5.360 5.550 2,183,244 +0.13(+2.40%)
Aug 16, 2021 5.330 5.460 5.250 5.420 1,721,501 +0.02(+0.37%)
Aug 13, 2021 5.510 5.520 5.360 5.400 2,093,727 -0.16(-2.88%)
Aug 12, 2021 5.860 5.860 5.510 5.560 2,751,944 -0.21(-3.64%)
Aug 11, 2021 5.730 5.860 5.640 5.770 3,059,356 +0.33(+6.07%)
Aug 10, 2021 5.340 5.450 5.220 5.440 2,551,586 +0.12(+2.26%)
Aug 09, 2021 5.470 5.470 5.290 5.320 2,698,054 -0.16(-2.92%)
Aug 06, 2021 5.490 5.561 5.430 5.480 1,282,810 +0.04(+0.74%)
Aug 05, 2021 5.560 5.600 5.420 5.440 2,061,511 -0.07(-1.27%)
Aug 04, 2021 5.620 5.635 5.480 5.510 1,853,194 -0.21(-3.67%)
Aug 03, 2021 5.740 5.750 5.600 5.720 1,533,303 -0.05(-0.87%)
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.