Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.699 7.768 7.586 7.751 1,532,067 +0.04(+0.56%)
Oct 28, 2022 7.725 7.764 7.586 7.707 2,100,501 +0.04(+0.57%)
Oct 27, 2022 7.881 7.912 7.655 7.664 1,994,462 -0.13(-1.67%)
Oct 26, 2022 7.803 7.964 7.781 7.794 2,179,750 +0.06(+0.79%)
Oct 25, 2022 7.690 7.794 7.599 7.734 2,276,830 +0.02(+0.23%)
Oct 24, 2022 7.655 7.751 7.464 7.716 3,517,071 +0.10(+1.26%)
Oct 21, 2022 7.560 7.620 7.394 7.620 2,175,522 +0.06(+0.81%)
Oct 20, 2022 7.542 7.655 7.438 7.560 2,813,901 +0.01(+0.12%)
Oct 19, 2022 7.342 7.611 7.273 7.551 4,385,954 +0.16(+2.12%)
Oct 18, 2022 7.229 7.394 7.142 7.394 2,878,959 +0.20(+2.78%)
Oct 17, 2022 7.177 7.268 7.025 7.194 3,766,753 +0.22(+3.12%)
Oct 14, 2022 6.820 6.985 6.672 6.977 2,748,714 +0.24(+3.62%)
Oct 13, 2022 6.550 6.764 6.507 6.733 2,332,641 +0.13(+1.98%)
Oct 12, 2022 6.385 6.620 6.290 6.603 2,151,995 +0.18(+2.85%)
Oct 11, 2022 6.403 6.507 6.185 6.420 2,128,985 -0.05(-0.81%)
Oct 10, 2022 6.585 6.742 6.463 6.472 2,067,241 -0.08(-1.20%)
Oct 07, 2022 6.429 6.653 6.403 6.550 3,125,594 +0.12(+1.89%)
Oct 06, 2022 6.437 6.703 6.359 6.429 2,920,735 +0.07(+1.09%)
Oct 05, 2022 6.290 6.455 6.055 6.359 5,213,835 -0.09(-1.35%)
Oct 04, 2022 6.603 6.655 6.342 6.446 6,577,225 -0.11(-1.72%)
Oct 03, 2022 6.611 6.698 6.494 6.559 2,914,202 -0.02(-0.26%)
Sep 30, 2022 6.637 6.788 6.559 6.577 2,605,283 +0.02(+0.27%)
Sep 29, 2022 7.046 7.068 6.537 6.559 3,936,669 -0.51(-7.26%)
Sep 28, 2022 7.194 7.194 6.864 7.072 4,789,664 -0.07(-0.97%)
Sep 27, 2022 7.246 7.303 6.977 7.142 3,205,632 -0.07(-0.96%)
Sep 26, 2022 7.220 7.433 7.146 7.212 3,568,284 -0.06(-0.84%)
Sep 23, 2022 7.438 7.460 7.212 7.273 3,436,481 -0.37(-4.78%)
Sep 22, 2022 7.803 7.942 7.616 7.638 2,795,095 -0.07(-0.90%)
Sep 21, 2022 8.047 8.082 7.673 7.707 2,803,265 -0.29(-3.59%)
Sep 20, 2022 8.055 8.090 7.864 7.995 3,636,273 -0.06(-0.76%)
Sep 19, 2022 7.473 8.099 7.420 8.055 6,413,602 +0.48(+6.31%)
Sep 16, 2022 7.560 7.629 7.333 7.577 3,759,722 -0.07(-0.91%)
Sep 15, 2022 7.577 7.699 7.492 7.647 3,304,686 -0.04(-0.57%)
Sep 14, 2022 7.481 7.760 7.481 7.690 3,353,113 +0.30(+4.00%)
Sep 13, 2022 7.438 7.547 7.312 7.394 3,041,523 -0.08(-1.05%)
Sep 12, 2022 7.342 7.507 7.290 7.473 3,371,378 +0.09(+1.18%)
Sep 09, 2022 7.194 7.547 7.159 7.386 4,835,706 +0.51(+7.47%)
Sep 08, 2022 6.742 6.903 6.727 6.872 2,469,785 +0.08(+1.15%)
Sep 07, 2022 6.838 6.898 6.672 6.794 2,147,356 -0.24(-3.46%)
Sep 06, 2022 6.890 7.194 6.864 7.038 5,129,132 +0.34(+5.06%)
Sep 02, 2022 6.681 6.751 6.550 6.698 1,340,662 +0.10(+1.58%)
Sep 01, 2022 6.707 6.768 6.535 6.594 1,879,423 -0.20(-2.94%)
Aug 31, 2022 6.577 6.803 6.507 6.794 2,042,043 +0.13(+1.96%)
Aug 30, 2022 6.811 6.885 6.594 6.664 3,092,540 -0.23(-3.40%)
Aug 29, 2022 6.690 6.955 6.664 6.898 1,441,477 +0.17(+2.45%)
Aug 26, 2022 6.803 6.811 6.642 6.733 1,597,278 -0.09(-1.28%)
Aug 25, 2022 6.951 6.977 6.772 6.820 1,550,460 -0.08(-1.13%)
Aug 24, 2022 6.820 6.998 6.768 6.898 1,667,660 +0.15(+2.19%)
Aug 23, 2022 6.890 6.933 6.742 6.751 1,368,976 -0.08(-1.15%)
Aug 22, 2022 6.855 7.090 6.820 6.829 3,491,725 +0.02(+0.26%)
Aug 19, 2022 6.785 6.863 6.734 6.811 1,433,541 -0.11(-1.63%)
Aug 18, 2022 7.019 7.067 6.829 6.924 1,818,274 -0.08(-1.11%)
Aug 17, 2022 6.924 7.088 6.920 7.002 3,240,498 +0.10(+1.38%)
Aug 16, 2022 6.950 6.967 6.829 6.907 2,367,389 -0.04(-0.62%)
Aug 15, 2022 6.656 6.985 6.496 6.950 4,969,869 +0.17(+2.55%)
Aug 12, 2022 6.630 6.803 6.599 6.777 1,956,623 +0.08(+1.16%)
Aug 11, 2022 6.534 6.785 6.439 6.699 5,246,985 +0.29(+4.59%)
Aug 10, 2022 6.534 6.595 6.275 6.405 2,714,890 -0.10(-1.46%)
Aug 09, 2022 6.405 6.534 6.335 6.500 2,982,598 +0.16(+2.46%)
Aug 08, 2022 6.240 6.426 6.223 6.344 2,178,539 +0.11(+1.81%)
Aug 05, 2022 6.032 6.301 6.015 6.232 2,528,045 +0.14(+2.27%)
Aug 04, 2022 6.102 6.184 6.011 6.093 2,914,743 -0.09(-1.40%)
Aug 03, 2022 6.162 6.275 6.050 6.180 3,355,554 +0.06(+0.99%)
Aug 02, 2022 6.015 6.240 6.007 6.119 4,123,696 +0.15(+2.46%)
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.