Skip to main content

Dht Holdings (NY: DHT )

11.29 +0.08 (+0.76%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.969 5.269 4.969 5.167 5,497,692 +0.28(+5.71%)
Feb 25, 2022 4.879 4.912 4.822 4.887 3,180,610 +0.00(+0.00%)
Feb 24, 2022 4.583 4.924 4.560 4.887 6,378,817 +0.26(+5.68%)
Feb 23, 2022 4.633 4.682 4.575 4.624 2,231,348 -0.01(-0.18%)
Feb 22, 2022 4.542 4.674 4.501 4.633 2,754,797 +0.14(+3.11%)
Feb 18, 2022 4.493 0 -0.14(-3.01%)
Feb 17, 2022 4.649 4.748 4.604 4.633 2,533,209 -0.02(-0.35%)
Feb 16, 2022 4.542 4.649 4.542 4.649 2,788,258 +0.12(+2.54%)
Feb 15, 2022 4.493 4.567 4.469 4.534 1,410,842 +0.01(+0.18%)
Feb 14, 2022 4.632 4.673 4.452 4.526 2,945,272 -0.12(-2.64%)
Feb 11, 2022 4.559 4.812 4.542 4.649 3,765,799 +0.11(+2.53%)
Feb 10, 2022 4.444 4.600 4.436 4.534 4,832,678 +0.07(+1.65%)
Feb 09, 2022 4.460 4.479 4.330 4.460 2,391,583 +0.00(+0.00%)
Feb 08, 2022 4.289 4.493 4.272 4.460 4,461,372 +0.33(+7.92%)
Feb 07, 2022 4.068 4.207 4.068 4.133 2,659,735 +0.06(+1.41%)
Feb 04, 2022 3.978 4.100 3.945 4.076 2,122,261 +0.08(+2.05%)
Feb 03, 2022 4.018 4.051 3.994 2,449,453 -0.08(-2.01%)
Feb 02, 2022 4.207 4.248 4.059 4.076 2,036,467 -0.05(-1.19%)
Feb 01, 2022 3.994 4.145 3.978 4.125 2,591,627 +0.13(+3.28%)
Jan 31, 2022 3.969 4.035 3.994 2,517,581 -0.03(-0.81%)
Jan 28, 2022 4.035 4.076 3.920 4.027 1,606,678 -0.04(-1.01%)
Jan 27, 2022 4.018 4.158 4.010 4.068 2,110,145 +0.07(+1.84%)
Jan 26, 2022 4.010 4.104 3.945 3.994 2,342,115 +0.03(+0.83%)
Jan 25, 2022 3.855 3.994 3.789 3.961 2,958,248 +0.06(+1.47%)
Jan 24, 2022 3.994 3.994 3.724 3.904 6,138,050 -0.13(-3.25%)
Jan 21, 2022 4.199 4.199 4.018 4.035 3,426,488 -0.17(-4.09%)
Jan 20, 2022 4.338 4.383 4.199 4.207 1,465,996 -0.11(-2.65%)
Jan 19, 2022 4.379 4.395 4.313 4.321 1,604,344 -0.04(-0.94%)
Jan 18, 2022 4.534 4.542 4.354 4.362 1,947,471 -0.22(-4.82%)
Jan 14, 2022 4.583 0 +0.02(+0.54%)
Jan 13, 2022 4.616 4.649 4.510 4.559 2,186,574 -0.06(-1.24%)
Jan 12, 2022 4.542 4.632 4.526 4.616 2,035,803 +0.11(+2.55%)
Jan 11, 2022 4.420 4.555 4.411 4.501 2,572,106 +0.11(+2.42%)
Jan 10, 2022 4.338 4.395 4.256 4.395 1,531,566 +0.02(+0.56%)
Jan 07, 2022 4.338 4.379 4.289 4.370 1,474,095 +0.07(+1.52%)
Jan 06, 2022 4.346 4.420 4.297 4.305 1,043,685 -0.03(-0.75%)
Jan 05, 2022 4.469 4.563 4.338 4.338 1,970,798 -0.13(-2.93%)
Jan 04, 2022 4.469 4.542 4.411 4.469 2,870,743 +0.07(+1.49%)
Jan 03, 2022 4.289 4.411 4.268 4.403 2,080,610 +0.16(+3.66%)
Dec 31, 2021 4.215 4.256 4.170 4.248 1,428,898 +0.02(+0.39%)
Dec 30, 2021 4.207 4.289 4.194 4.231 1,620,276 +0.05(+1.17%)
Dec 29, 2021 4.297 4.321 4.182 4.182 2,044,613 -0.10(-2.29%)
Dec 28, 2021 4.305 4.370 4.271 4.280 1,522,106 -0.02(-0.57%)
Dec 27, 2021 4.297 4.330 4.256 4.305 1,442,937 +0.01(+0.19%)
Dec 23, 2021 4.370 4.370 4.248 4.297 1,163,097 -0.06(-1.32%)
Dec 22, 2021 4.346 4.354 4.256 4.354 1,704,928 +0.04(+0.95%)
Dec 21, 2021 4.321 4.358 4.301 4.313 850,420 +0.02(+0.38%)
Dec 20, 2021 4.223 4.305 4.182 4.297 1,734,605 +0.00(+0.00%)
Dec 17, 2021 4.313 4.362 4.223 4.297 2,782,781 -0.04(-0.94%)
Dec 16, 2021 4.387 4.428 4.305 4.338 1,371,749 +0.00(+0.00%)
Dec 15, 2021 4.370 4.370 4.207 4.338 2,131,298 -0.03(-0.75%)
Dec 14, 2021 4.379 4.424 4.354 4.370 1,537,874 -0.06(-1.29%)
Dec 13, 2021 4.452 4.469 4.370 4.428 1,553,014 -0.06(-1.28%)
Dec 10, 2021 4.485 4.537 4.452 4.485 764,756 +0.02(+0.37%)
Dec 09, 2021 4.534 4.550 4.428 4.469 2,799,810 -0.17(-3.70%)
Dec 08, 2021 4.600 4.669 4.542 4.641 1,489,755 +0.04(+0.89%)
Dec 07, 2021 4.518 4.632 4.485 4.600 2,921,182 +0.16(+3.69%)
Dec 06, 2021 4.321 4.452 4.223 4.436 2,522,034 +0.16(+3.63%)
Dec 03, 2021 4.354 4.362 4.235 4.280 2,035,252 -0.07(-1.69%)
Dec 02, 2021 4.297 4.432 4.272 4.354 3,156,856 +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.