Skip to main content

Dht Holdings (NY: DHT )

11.20 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.969 5.268 4.969 5.166 5,498,655 +0.28(+5.71%)
Feb 25, 2022 4.878 4.911 4.821 4.886 3,181,167 +0.00(+0.00%)
Feb 24, 2022 4.583 4.923 4.559 4.886 6,379,934 +0.26(+5.68%)
Feb 23, 2022 4.632 4.681 4.574 4.624 2,231,739 -0.01(-0.18%)
Feb 22, 2022 4.542 4.673 4.500 4.632 2,755,279 +0.14(+3.11%)
Feb 18, 2022 4.492 0 -0.14(-3.01%)
Feb 17, 2022 4.648 4.747 4.603 4.632 2,533,653 -0.02(-0.35%)
Feb 16, 2022 4.542 4.648 4.542 4.648 2,788,746 +0.11(+2.54%)
Feb 15, 2022 4.492 4.566 4.468 4.533 1,411,089 +0.01(+0.18%)
Feb 14, 2022 4.631 4.672 4.451 4.525 2,945,788 -0.12(-2.64%)
Feb 11, 2022 4.558 4.812 4.541 4.648 3,766,459 +0.11(+2.53%)
Feb 10, 2022 4.443 4.599 4.435 4.533 4,833,525 +0.07(+1.65%)
Feb 09, 2022 4.460 4.478 4.329 4.460 2,392,002 +0.00(+0.00%)
Feb 08, 2022 4.288 4.492 4.271 4.460 4,462,154 +0.33(+7.92%)
Feb 07, 2022 4.067 4.206 4.067 4.132 2,660,201 +0.06(+1.41%)
Feb 04, 2022 3.977 4.100 3.944 4.075 2,122,633 +0.08(+2.05%)
Feb 03, 2022 4.018 4.051 3.993 2,449,883 -0.08(-2.01%)
Feb 02, 2022 4.206 4.247 4.059 4.075 2,036,825 -0.05(-1.19%)
Feb 01, 2022 3.993 4.145 3.977 4.124 2,592,081 +0.13(+3.28%)
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%)
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.