Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.917 5.102 4.882 5.003 1,977,206 +0.07(+1.40%)
Mar 30, 2022 4.830 5.046 4.830 4.934 2,241,904 +0.16(+3.25%)
Mar 29, 2022 4.632 4.839 4.524 4.779 2,527,472 +0.05(+1.09%)
Mar 28, 2022 4.805 4.843 4.684 4.727 2,441,058 -0.16(-3.18%)
Mar 25, 2022 4.649 4.908 4.649 4.882 2,362,660 +0.21(+4.43%)
Mar 24, 2022 4.856 4.856 4.641 4.675 4,407,996 -0.17(-3.56%)
Mar 23, 2022 4.977 4.994 4.822 4.848 2,567,046 -0.14(-2.77%)
Mar 22, 2022 4.925 4.994 4.878 4.986 2,172,165 +0.07(+1.40%)
Mar 21, 2022 4.986 4.986 4.882 4.917 2,521,511 -0.09(-1.72%)
Mar 18, 2022 4.968 5.029 4.891 5.003 2,710,459 +0.03(+0.69%)
Mar 17, 2022 4.839 4.994 4.835 4.968 2,187,931 +0.14(+2.86%)
Mar 16, 2022 4.684 4.878 4.675 4.830 2,801,630 +0.22(+4.67%)
Mar 15, 2022 4.494 4.675 4.434 4.615 2,424,170 +0.04(+0.94%)
Mar 14, 2022 4.718 4.718 4.537 4.572 2,544,789 -0.18(-3.81%)
Mar 11, 2022 5.020 5.049 4.753 4.753 2,619,908 -0.34(-6.61%)
Mar 10, 2022 4.951 5.132 4.951 5.089 4,579,624 +0.12(+2.43%)
Mar 09, 2022 5.176 5.184 4.917 4.968 5,189,909 -0.31(-5.88%)
Mar 08, 2022 5.348 5.417 5.068 5.279 3,417,123 -0.06(-1.13%)
Mar 07, 2022 5.305 5.508 5.236 5.339 5,792,577 +0.06(+1.14%)
Mar 04, 2022 5.305 5.331 5.003 5.279 4,062,768 -0.06(-1.13%)
Mar 03, 2022 5.417 5.443 5.206 5.339 3,674,859 +0.02(+0.32%)
Mar 02, 2022 5.391 5.399 5.245 5.322 2,874,774 -0.08(-1.44%)
Mar 01, 2022 5.564 5.607 5.236 5.400 5,443,560 -0.03(-0.48%)
Feb 28, 2022 5.219 5.533 5.219 5.426 5,235,182 +0.29(+5.71%)
Feb 25, 2022 5.124 5.158 5.063 5.132 3,028,738 +0.00(+0.00%)
Feb 24, 2022 4.813 5.171 4.788 5.132 6,074,233 +0.28(+5.68%)
Feb 23, 2022 4.865 4.917 4.805 4.856 2,124,803 -0.01(-0.18%)
Feb 22, 2022 4.770 4.908 4.727 4.865 2,623,257 +0.15(+3.11%)
Feb 18, 2022 4.718 0 -0.15(-3.01%)
Feb 17, 2022 4.882 4.986 4.835 4.865 2,412,250 -0.02(-0.35%)
Feb 16, 2022 4.770 4.882 4.770 4.882 2,655,121 +0.12(+2.54%)
Feb 15, 2022 4.718 4.796 4.693 4.761 1,343,475 +0.01(+0.18%)
Feb 14, 2022 4.865 4.908 4.676 4.753 2,804,638 -0.13(-2.64%)
Feb 11, 2022 4.787 5.054 4.770 4.882 3,585,985 +0.12(+2.53%)
Feb 10, 2022 4.667 4.830 4.658 4.761 4,601,921 +0.08(+1.65%)
Feb 09, 2022 4.684 4.703 4.547 4.684 2,277,387 +0.00(+0.00%)
Feb 08, 2022 4.504 4.718 4.486 4.684 4,248,345 +0.34(+7.92%)
Feb 07, 2022 4.272 4.418 4.272 4.340 2,532,735 +0.06(+1.41%)
Feb 04, 2022 4.177 4.306 4.143 4.280 2,020,925 +0.09(+2.05%)
Feb 03, 2022 4.220 4.254 4.194 2,332,494 -0.09(-2.01%)
Feb 02, 2022 4.418 4.461 4.263 4.280 1,939,228 -0.05(-1.19%)
Feb 01, 2022 4.194 4.353 4.177 4.332 2,467,879 +0.14(+3.28%)
Jan 31, 2022 4.168 4.237 4.194 2,397,369 -0.03(-0.81%)
Jan 28, 2022 4.237 4.280 4.117 4.229 1,529,960 -0.04(-1.01%)
Jan 27, 2022 4.220 4.366 4.211 4.272 2,009,387 +0.08(+1.84%)
Jan 26, 2022 4.211 4.310 4.143 4.194 2,230,281 +0.03(+0.83%)
Jan 25, 2022 4.048 4.194 3.979 4.160 2,816,994 +0.06(+1.47%)
Jan 24, 2022 4.194 4.194 3.911 4.100 5,844,963 -0.14(-3.25%)
Jan 21, 2022 4.409 4.409 4.220 4.237 3,262,876 -0.18(-4.09%)
Jan 20, 2022 4.555 4.602 4.409 4.418 1,395,996 -0.12(-2.65%)
Jan 19, 2022 4.598 4.615 4.529 4.538 1,527,738 -0.04(-0.94%)
Jan 18, 2022 4.761 4.770 4.572 4.581 1,854,481 -0.23(-4.82%)
Jan 14, 2022 4.813 0 +0.03(+0.54%)
Jan 13, 2022 4.847 4.882 4.736 4.787 2,082,167 -0.06(-1.24%)
Jan 12, 2022 4.770 4.865 4.753 4.847 1,938,595 +0.12(+2.55%)
Jan 11, 2022 4.641 4.783 4.633 4.727 2,449,290 +0.11(+2.42%)
Jan 10, 2022 4.555 4.615 4.469 4.615 1,458,435 +0.03(+0.56%)
Jan 07, 2022 4.555 4.598 4.504 4.590 1,403,708 +0.07(+1.52%)
Jan 06, 2022 4.564 4.641 4.512 4.521 993,850 -0.03(-0.75%)
Jan 05, 2022 4.693 4.792 4.555 4.555 1,876,694 -0.14(-2.93%)
Jan 04, 2022 4.693 4.770 4.633 4.693 2,733,667 +0.07(+1.49%)
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.