Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.642 4.642 4.481 4.505 3,560,689 -0.17(-3.63%)
Feb 25, 2021 4.650 4.747 4.618 4.675 3,034,455 +0.06(+1.22%)
Feb 24, 2021 4.562 4.699 4.554 4.618 2,369,826 +0.10(+2.14%)
Feb 23, 2021 4.586 4.602 4.384 4.521 3,887,019 -0.10(-2.10%)
Feb 22, 2021 4.683 4.747 4.610 4.618 3,254,449 -0.09(-1.89%)
Feb 19, 2021 4.586 4.715 4.570 4.707 2,903,371 +0.14(+3.00%)
Feb 18, 2021 4.763 4.788 4.562 4.570 4,393,706 -0.24(-5.03%)
Feb 17, 2021 4.998 5.062 4.812 4.812 5,150,276 -0.18(-3.56%)
Feb 16, 2021 4.901 5.038 4.861 4.990 8,739,496 +0.22(+4.71%)
Feb 12, 2021 4.637 4.797 4.569 4.765 5,083,333 +0.10(+2.23%)
Feb 11, 2021 4.773 4.773 4.565 4.661 4,507,094 -0.14(-3.00%)
Feb 10, 2021 4.725 4.877 4.701 4.805 5,206,478 +0.04(+0.84%)
Feb 09, 2021 4.461 4.773 4.405 4.765 8,808,074 -0.16(-3.25%)
Feb 08, 2021 4.861 4.950 4.797 4.925 7,156,998 +0.14(+3.02%)
Feb 05, 2021 4.565 4.789 4.565 4.781 5,962,728 +0.29(+6.42%)
Feb 04, 2021 4.453 4.549 4.365 4.493 2,977,984 +0.06(+1.45%)
Feb 03, 2021 4.349 4.477 4.333 4.429 2,469,939 +0.09(+2.03%)
Feb 02, 2021 4.365 4.365 4.261 4.341 2,136,103 +0.03(+0.74%)
Feb 01, 2021 4.309 4.349 4.237 4.309 2,314,884 +0.01(+0.19%)
Jan 29, 2021 4.205 4.357 4.189 4.301 4,293,089 +0.06(+1.32%)
Jan 28, 2021 4.269 4.293 4.205 4.245 2,285,775 -0.02(-0.38%)
Jan 27, 2021 4.261 4.333 4.205 4.261 2,373,474 -0.08(-1.85%)
Jan 26, 2021 4.325 4.381 4.285 4.341 2,676,165 +0.03(+0.74%)
Jan 25, 2021 4.437 4.453 4.165 4.309 4,673,065 -0.10(-2.36%)
Jan 22, 2021 4.349 4.413 4.253 4.413 2,715,597 +0.01(+0.18%)
Jan 21, 2021 4.445 4.485 4.365 4.405 2,350,140 +0.02(+0.36%)
Jan 20, 2021 4.445 4.445 4.293 4.389 2,662,400 -0.03(-0.72%)
Jan 19, 2021 4.565 4.565 4.381 4.421 4,695,487 -0.14(-2.99%)
Jan 15, 2021 4.645 4.645 4.525 4.557 2,544,913 -0.10(-2.23%)
Jan 14, 2021 4.645 4.701 4.621 4.661 2,390,723 +0.02(+0.34%)
Jan 13, 2021 4.717 4.717 4.597 4.645 2,407,771 +0.02(+0.35%)
Jan 12, 2021 4.533 4.741 4.525 4.629 3,858,185 +0.20(+4.52%)
Jan 11, 2021 4.501 4.533 4.381 4.429 3,393,664 -0.16(-3.49%)
Jan 08, 2021 4.485 4.597 4.421 4.589 4,022,266 +0.24(+5.52%)
Jan 07, 2021 4.269 4.413 4.229 4.349 3,249,347 +0.08(+1.88%)
Jan 06, 2021 4.293 4.365 4.237 4.269 2,939,777 -0.02(-0.37%)
Jan 05, 2021 4.341 4.397 4.245 4.285 2,713,414 -0.04(-0.93%)
Jan 04, 2021 4.229 4.365 4.197 4.325 3,183,517 +0.14(+3.25%)
Dec 31, 2020 4.189 4.189 4.189 1,546,428 +0.00(+0.00%)
Dec 30, 2020 4.205 4.301 4.189 4.189 1,546,428 -0.02(-0.38%)
Dec 29, 2020 4.229 4.245 4.133 4.205 2,093,552 -0.01(-0.19%)
Dec 28, 2020 4.309 4.349 4.213 4.213 2,022,467 -0.08(-1.87%)
Dec 24, 2020 4.277 4.309 4.209 4.293 752,411 -0.01(-0.19%)
Dec 23, 2020 4.173 4.365 4.157 4.301 3,065,995 +0.15(+3.67%)
Dec 22, 2020 4.237 4.237 4.109 4.149 2,065,536 -0.08(-1.89%)
Dec 21, 2020 4.245 4.245 4.149 4.229 2,403,929 -0.04(-0.94%)
Dec 18, 2020 4.309 4.329 4.261 4.269 2,576,877 -0.05(-1.11%)
Dec 17, 2020 4.333 4.357 4.277 4.317 1,772,751 -0.02(-0.37%)
Dec 16, 2020 4.429 4.437 4.317 4.333 1,715,262 -0.05(-1.10%)
Dec 15, 2020 4.333 4.429 4.317 4.381 1,819,013 +0.06(+1.30%)
Dec 14, 2020 4.485 4.493 4.293 4.325 2,275,804 -0.12(-2.70%)
Dec 11, 2020 4.533 4.533 4.381 4.445 2,181,318 -0.08(-1.77%)
Dec 10, 2020 4.285 4.541 4.269 4.525 3,554,400 +0.25(+5.81%)
Dec 09, 2020 4.325 4.349 4.249 4.277 2,332,715 -0.01(-0.19%)
Dec 08, 2020 4.285 4.349 4.269 4.285 1,829,458 +0.00(+0.00%)
Dec 07, 2020 4.429 4.429 4.285 4.285 2,558,631 -0.14(-3.25%)
Dec 04, 2020 4.245 4.437 4.229 4.429 4,279,105 +0.23(+5.53%)
Dec 03, 2020 4.165 4.253 4.157 4.197 3,113,890 +0.06(+1.35%)
Dec 02, 2020 4.085 4.197 4.061 4.141 2,790,720 +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.