Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.642 4.642 4.480 4.504 3,561,314 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.617 4.674 3,034,987 +0.06(+1.22%)
Feb 24, 2021 4.561 4.698 4.553 4.617 2,370,242 +0.10(+2.14%)
Feb 23, 2021 4.585 4.601 4.383 4.520 3,887,700 -0.10(-2.10%)
Feb 22, 2021 4.682 4.747 4.609 4.617 3,255,019 -0.09(-1.89%)
Feb 19, 2021 4.585 4.714 4.569 4.706 2,903,880 +0.14(+3.00%)
Feb 18, 2021 4.763 4.787 4.561 4.569 4,394,477 -0.24(-5.03%)
Feb 17, 2021 4.997 5.061 4.811 4.811 5,151,179 -0.18(-3.56%)
Feb 16, 2021 4.901 5.037 4.861 4.989 8,741,029 +0.22(+4.71%)
Feb 12, 2021 4.636 4.796 4.568 4.764 5,084,224 +0.10(+2.23%)
Feb 11, 2021 4.772 4.772 4.564 4.660 4,507,885 -0.14(-3.00%)
Feb 10, 2021 4.724 4.877 4.700 4.805 5,207,391 +0.04(+0.84%)
Feb 09, 2021 4.460 4.772 4.404 4.764 8,809,618 -0.16(-3.25%)
Feb 08, 2021 4.861 4.949 4.796 4.925 7,158,253 +0.14(+3.01%)
Feb 05, 2021 4.564 4.788 4.564 4.780 5,963,773 +0.29(+6.42%)
Feb 04, 2021 4.452 4.548 4.364 4.492 2,978,506 +0.06(+1.45%)
Feb 03, 2021 4.348 4.476 4.332 4.428 2,470,372 +0.09(+2.03%)
Feb 02, 2021 4.364 4.364 4.260 4.340 2,136,478 +0.03(+0.74%)
Feb 01, 2021 4.308 4.348 4.236 4.308 2,315,290 +0.01(+0.19%)
Jan 29, 2021 4.204 4.356 4.188 4.300 4,293,842 +0.06(+1.32%)
Jan 28, 2021 4.268 4.292 4.204 4.244 2,286,176 -0.02(-0.38%)
Jan 27, 2021 4.260 4.332 4.204 4.260 2,373,890 -0.08(-1.84%)
Jan 26, 2021 4.324 4.380 4.284 4.340 2,676,634 +0.03(+0.74%)
Jan 25, 2021 4.436 4.452 4.164 4.308 4,673,885 -0.10(-2.36%)
Jan 22, 2021 4.348 4.412 4.252 4.412 2,716,074 +0.01(+0.18%)
Jan 21, 2021 4.444 4.484 4.364 4.404 2,350,552 +0.02(+0.36%)
Jan 20, 2021 4.444 4.444 4.292 4.388 2,662,867 -0.03(-0.72%)
Jan 19, 2021 4.564 4.564 4.380 4.420 4,696,310 -0.14(-2.99%)
Jan 15, 2021 4.644 4.644 4.524 4.556 2,545,359 -0.10(-2.23%)
Jan 14, 2021 4.644 4.700 4.620 4.660 2,391,143 +0.02(+0.34%)
Jan 13, 2021 4.716 4.716 4.596 4.644 2,408,193 +0.02(+0.35%)
Jan 12, 2021 4.532 4.740 4.524 4.628 3,858,861 +0.20(+4.52%)
Jan 11, 2021 4.500 4.532 4.380 4.428 3,394,259 -0.16(-3.49%)
Jan 08, 2021 4.484 4.596 4.420 4.588 4,022,971 +0.24(+5.52%)
Jan 07, 2021 4.268 4.412 4.228 4.348 3,249,917 +0.08(+1.88%)
Jan 06, 2021 4.292 4.364 4.236 4.268 2,940,293 -0.02(-0.37%)
Jan 05, 2021 4.340 4.396 4.244 4.284 2,713,889 -0.04(-0.93%)
Jan 04, 2021 4.228 4.364 4.196 4.324 3,184,075 +0.14(+3.25%)
Dec 31, 2020 4.188 4.188 4.188 1,546,699 +0.00(+0.00%)
Dec 30, 2020 4.204 4.300 4.188 4.188 1,546,699 -0.02(-0.38%)
Dec 29, 2020 4.228 4.244 4.132 4.204 2,093,919 -0.01(-0.19%)
Dec 28, 2020 4.308 4.348 4.212 4.212 2,022,822 -0.08(-1.87%)
Dec 24, 2020 4.276 4.308 4.208 4.292 752,543 -0.01(-0.19%)
Dec 23, 2020 4.172 4.364 4.156 4.300 3,066,533 +0.15(+3.67%)
Dec 22, 2020 4.236 4.236 4.108 4.148 2,065,898 -0.08(-1.89%)
Dec 21, 2020 4.244 4.244 4.148 4.228 2,404,350 -0.04(-0.94%)
Dec 18, 2020 4.308 4.328 4.260 4.268 2,577,329 -0.05(-1.11%)
Dec 17, 2020 4.332 4.356 4.276 4.316 1,773,062 -0.02(-0.37%)
Dec 16, 2020 4.428 4.436 4.316 4.332 1,715,563 -0.05(-1.10%)
Dec 15, 2020 4.332 4.428 4.316 4.380 1,819,332 +0.06(+1.30%)
Dec 14, 2020 4.484 4.492 4.292 4.324 2,276,203 -0.12(-2.70%)
Dec 11, 2020 4.532 4.532 4.380 4.444 2,181,700 -0.08(-1.77%)
Dec 10, 2020 4.284 4.540 4.268 4.524 3,555,023 +0.25(+5.81%)
Dec 09, 2020 4.324 4.348 4.248 4.276 2,333,125 -0.01(-0.19%)
Dec 08, 2020 4.284 4.348 4.268 4.284 1,829,778 +0.00(+0.00%)
Dec 07, 2020 4.428 4.428 4.284 4.284 2,559,080 -0.14(-3.26%)
Dec 04, 2020 4.244 4.436 4.228 4.428 4,279,855 +0.23(+5.53%)
Dec 03, 2020 4.164 4.252 4.156 4.196 3,114,436 +0.06(+1.35%)
Dec 02, 2020 4.084 4.196 4.060 4.140 2,791,209 +0.06(+1.57%)
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.