Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.657 4.722 4.616 4.714 2,232,655 +0.01(+0.17%)
Jul 29, 2021 4.690 4.746 4.673 4.706 1,234,051 +0.04(+0.87%)
Jul 28, 2021 4.673 4.706 4.616 4.665 1,328,416 +0.02(+0.53%)
Jul 27, 2021 4.673 4.690 4.555 4.641 1,765,536 -0.10(-2.06%)
Jul 26, 2021 4.722 4.836 4.714 4.738 1,165,730 +0.04(+0.87%)
Jul 23, 2021 4.771 4.779 4.633 4.698 1,727,981 -0.05(-1.03%)
Jul 22, 2021 4.795 4.803 4.698 4.746 1,559,938 -0.07(-1.52%)
Jul 21, 2021 4.702 4.844 4.702 4.820 1,941,626 +0.15(+3.31%)
Jul 20, 2021 4.625 4.673 4.535 4.665 3,021,454 +0.03(+0.70%)
Jul 19, 2021 4.600 4.681 4.560 4.633 2,892,445 -0.07(-1.55%)
Jul 16, 2021 4.787 4.824 4.665 4.706 2,077,436 -0.07(-1.53%)
Jul 15, 2021 4.771 4.877 4.738 4.779 1,978,769 -0.02(-0.51%)
Jul 14, 2021 4.917 5.039 4.795 4.803 2,877,666 -0.04(-0.84%)
Jul 13, 2021 4.998 5.055 4.787 4.844 3,911,675 -0.18(-3.56%)
Jul 12, 2021 5.055 5.096 4.982 5.023 2,063,346 -0.10(-1.90%)
Jul 09, 2021 5.104 5.128 5.039 5.120 1,825,316 +0.06(+1.12%)
Jul 08, 2021 4.990 5.088 4.917 5.063 2,758,336 -0.07(-1.27%)
Jul 07, 2021 5.340 5.340 5.088 5.128 2,600,969 -0.15(-2.77%)
Jul 06, 2021 5.380 5.433 5.226 5.275 1,995,913 -0.07(-1.22%)
Jul 02, 2021 5.193 5.340 5.128 5.340 3,334,729 +0.24(+4.62%)
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.