Skip to main content

Dht Holdings (NY: DHT )

11.48 +0.06 (+0.57%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.002 5.104 4.994 5.028 2,814,024 +0.04(+0.85%)
Mar 30, 2021 5.172 5.197 4.951 4.985 4,156,915 -0.21(-4.08%)
Mar 29, 2021 5.486 5.494 5.121 5.197 5,923,906 -0.32(-5.84%)
Mar 26, 2021 5.325 5.592 5.291 5.520 6,260,260 +0.35(+6.72%)
Mar 25, 2021 5.163 5.223 4.985 5.172 3,522,538 -0.02(-0.33%)
Mar 24, 2021 5.121 5.367 5.121 5.189 3,148,427 +0.08(+1.49%)
Mar 23, 2021 5.316 5.329 5.036 5.113 4,098,802 -0.25(-4.74%)
Mar 22, 2021 5.452 5.477 5.350 5.367 1,634,617 -0.10(-1.86%)
Mar 19, 2021 5.325 5.469 5.244 5.469 3,619,482 +0.14(+2.54%)
Mar 18, 2021 5.367 5.579 5.291 5.333 3,502,640 -0.03(-0.47%)
Mar 17, 2021 5.333 5.367 5.223 5.358 2,588,113 -0.02(-0.32%)
Mar 16, 2021 5.604 5.604 5.358 5.375 2,785,202 -0.23(-4.08%)
Mar 15, 2021 5.316 5.613 5.308 5.604 4,212,048 +0.31(+5.76%)
Mar 12, 2021 5.231 5.316 5.189 5.299 2,382,008 +0.05(+0.97%)
Mar 11, 2021 5.214 5.409 5.189 5.248 3,564,970 +0.07(+1.31%)
Mar 10, 2021 4.867 5.197 4.850 5.180 4,908,560 +0.35(+7.19%)
Mar 09, 2021 4.875 4.909 4.824 4.833 3,192,184 -0.01(-0.18%)
Mar 08, 2021 4.841 4.867 4.714 4.841 3,108,222 +0.00(+0.00%)
Mar 05, 2021 4.858 4.884 4.684 4.841 4,825,583 +0.01(+0.18%)
Mar 04, 2021 5.002 5.053 4.833 4.833 4,277,895 -0.15(-3.06%)
Mar 03, 2021 4.918 5.130 4.918 4.985 3,233,910 +0.12(+2.44%)
Mar 02, 2021 4.850 5.057 4.846 4.867 3,593,142 +0.02(+0.35%)
Mar 01, 2021 4.858 4.918 4.773 4.850 3,283,986 +0.12(+2.51%)
Feb 26, 2021 4.875 4.875 4.706 4.731 3,390,669 -0.18(-3.63%)
Feb 25, 2021 4.884 4.985 4.850 4.909 2,889,562 +0.06(+1.22%)
Feb 24, 2021 4.790 4.935 4.782 4.850 2,256,669 +0.10(+2.14%)
Feb 23, 2021 4.816 4.833 4.604 4.748 3,701,417 -0.10(-2.10%)
Feb 22, 2021 4.918 4.985 4.841 4.850 3,099,051 -0.09(-1.89%)
Feb 19, 2021 4.816 4.951 4.799 4.943 2,764,738 +0.14(+3.00%)
Feb 18, 2021 5.002 5.028 4.790 4.799 4,183,910 -0.25(-5.03%)
Feb 17, 2021 5.248 5.316 5.053 5.053 4,904,354 -0.19(-3.56%)
Feb 16, 2021 5.147 5.290 5.105 5.240 8,322,192 +0.24(+4.71%)
Feb 12, 2021 4.870 5.038 4.798 5.004 4,840,608 +0.11(+2.23%)
Feb 11, 2021 5.013 5.013 4.794 4.895 4,291,884 -0.15(-3.00%)
Feb 10, 2021 4.962 5.122 4.937 5.046 4,957,873 +0.04(+0.84%)
Feb 09, 2021 4.685 5.013 4.626 5.004 8,387,495 -0.17(-3.25%)
Feb 08, 2021 5.105 5.198 5.038 5.172 6,815,257 +0.15(+3.02%)
Feb 05, 2021 4.794 5.029 4.794 5.021 5,678,012 +0.30(+6.42%)
Feb 04, 2021 4.676 4.777 4.584 4.718 2,835,787 +0.07(+1.45%)
Feb 03, 2021 4.567 4.701 4.550 4.651 2,352,001 +0.09(+2.03%)
Feb 02, 2021 4.584 4.584 4.474 4.559 2,034,106 +0.03(+0.74%)
Feb 01, 2021 4.525 4.567 4.449 4.525 2,204,350 +0.01(+0.19%)
Jan 29, 2021 4.416 4.575 4.399 4.516 4,088,097 +0.06(+1.32%)
Jan 28, 2021 4.483 4.508 4.416 4.458 2,176,631 -0.02(-0.38%)
Jan 27, 2021 4.474 4.550 4.416 4.474 2,260,142 -0.08(-1.85%)
Jan 26, 2021 4.542 4.601 4.500 4.559 2,548,380 +0.03(+0.74%)
Jan 25, 2021 4.659 4.676 4.373 4.525 4,449,930 -0.11(-2.36%)
Jan 22, 2021 4.567 4.634 4.466 4.634 2,585,930 +0.01(+0.18%)
Jan 21, 2021 4.668 4.710 4.584 4.626 2,237,922 +0.02(+0.36%)
Jan 20, 2021 4.668 4.668 4.508 4.609 2,535,273 -0.03(-0.72%)
Jan 19, 2021 4.794 4.794 4.601 4.643 4,471,281 -0.14(-2.99%)
Jan 15, 2021 4.878 4.878 4.752 4.786 2,423,395 -0.11(-2.23%)
Jan 14, 2021 4.878 4.937 4.853 4.895 2,276,568 +0.02(+0.34%)
Jan 13, 2021 4.954 4.954 4.828 4.878 2,292,801 +0.02(+0.35%)
Jan 12, 2021 4.760 4.979 4.752 4.861 3,673,960 +0.21(+4.52%)
Jan 11, 2021 4.727 4.760 4.601 4.651 3,231,619 -0.17(-3.49%)
Jan 08, 2021 4.710 4.828 4.643 4.819 3,830,206 +0.25(+5.52%)
Jan 07, 2021 4.483 4.634 4.441 4.567 3,094,194 +0.08(+1.88%)
Jan 06, 2021 4.508 4.584 4.449 4.483 2,799,405 -0.02(-0.37%)
Jan 05, 2021 4.559 4.617 4.458 4.500 2,583,850 -0.04(-0.93%)
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.