Skip to main content

Dht Holdings (NY: DHT )

11.47 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.173 4.287 4.165 4.182 2,268,172 +0.02(+0.39%)
Sep 29, 2020 4.117 4.182 4.092 4.165 1,511,316 +0.02(+0.59%)
Sep 28, 2020 4.222 4.230 4.068 4.141 2,571,391 -0.02(-0.39%)
Sep 25, 2020 4.092 4.238 4.068 4.157 2,231,295 +0.09(+2.19%)
Sep 24, 2020 4.060 4.125 3.955 4.068 3,631,376 +0.00(+0.00%)
Sep 23, 2020 4.238 4.238 4.036 4.068 4,794,489 -0.13(-3.09%)
Sep 22, 2020 4.417 4.449 4.198 4.198 3,030,643 -0.19(-4.43%)
Sep 21, 2020 4.490 4.514 4.311 4.392 3,306,813 -0.18(-3.90%)
Sep 18, 2020 4.627 4.635 4.546 4.571 2,336,308 -0.06(-1.23%)
Sep 17, 2020 4.595 4.700 4.554 4.627 2,357,515 -0.01(-0.17%)
Sep 16, 2020 4.571 4.716 4.522 4.635 3,005,182 +0.10(+2.14%)
Sep 15, 2020 4.822 4.822 4.514 4.538 3,642,572 -0.24(-5.08%)
Sep 14, 2020 4.700 4.789 4.587 4.781 4,325,641 +0.10(+2.08%)
Sep 11, 2020 4.457 4.797 4.425 4.684 8,697,142 +0.33(+7.63%)
Sep 10, 2020 4.344 4.364 4.271 4.352 3,372,998 +0.02(+0.37%)
Sep 09, 2020 4.287 4.404 4.271 4.336 4,580,046 +0.08(+1.90%)
Sep 08, 2020 4.214 4.279 4.173 4.255 3,765,387 +0.00(+0.00%)
Sep 04, 2020 4.165 4.255 4.084 4.255 3,180,848 +0.04(+0.96%)
Sep 03, 2020 4.125 4.287 4.125 4.214 3,885,445 +0.10(+2.36%)
Sep 02, 2020 4.214 4.214 4.044 4.117 3,917,673 -0.11(-2.50%)
Sep 01, 2020 4.287 4.287 4.198 4.222 2,284,190 -0.06(-1.51%)
Aug 31, 2020 4.287 4.303 4.182 4.287 2,595,645 +0.01(+0.19%)
Aug 28, 2020 4.165 4.279 4.113 4.279 4,191,361 +0.15(+3.73%)
Aug 27, 2020 4.344 4.392 4.109 4.125 6,909,135 -0.28(-6.43%)
Aug 26, 2020 4.562 4.611 4.327 4.408 5,106,938 -0.15(-3.37%)
Aug 25, 2020 4.627 4.716 4.465 4.562 6,393,770 -0.11(-2.26%)
Aug 24, 2020 4.638 4.690 4.541 4.668 8,062,338 +0.02(+0.48%)
Aug 21, 2020 4.683 4.690 4.615 4.645 5,218,408 -0.01(-0.32%)
Aug 20, 2020 4.600 4.668 4.533 4.660 4,062,904 +0.08(+1.80%)
Aug 19, 2020 4.638 4.698 4.563 4.578 4,890,838 -0.07(-1.61%)
Aug 18, 2020 4.713 4.780 4.608 4.653 5,981,256 -0.02(-0.48%)
Aug 17, 2020 4.675 4.735 4.548 4.675 5,086,350 +0.04(+0.81%)
Aug 14, 2020 4.533 4.690 4.443 4.638 4,727,261 +0.11(+2.48%)
Aug 13, 2020 4.533 4.593 4.451 4.526 4,910,930 +0.00(+0.00%)
Aug 12, 2020 4.361 4.593 4.339 4.526 9,779,635 +0.25(+5.95%)
Aug 11, 2020 4.361 4.451 4.271 4.271 7,765,925 +0.07(+1.78%)
Aug 10, 2020 4.316 4.324 4.122 4.197 4,921,901 -0.09(-2.09%)
Aug 07, 2020 4.271 4.294 4.144 4.286 2,874,295 +0.04(+0.88%)
Aug 06, 2020 4.279 4.331 4.226 4.249 2,257,508 -0.01(-0.35%)
Aug 05, 2020 4.256 4.294 4.197 4.264 2,423,624 +0.04(+1.06%)
Aug 04, 2020 4.219 4.264 4.189 4.219 2,242,791 +0.01(+0.18%)
Aug 03, 2020 4.256 4.268 4.174 4.211 2,383,027 -0.04(-0.88%)
Jul 31, 2020 4.264 4.279 4.152 4.249 2,701,578 -0.01(-0.18%)
Jul 30, 2020 4.316 4.316 4.182 4.256 2,348,648 -0.06(-1.39%)
Jul 29, 2020 4.211 4.354 4.189 4.316 3,010,736 +0.12(+2.85%)
Jul 28, 2020 4.211 4.241 4.152 4.197 2,134,531 -0.02(-0.53%)
Jul 27, 2020 4.167 4.241 4.099 4.219 2,944,148 +0.10(+2.36%)
Jul 24, 2020 4.129 4.219 4.114 4.122 2,982,711 -0.02(-0.54%)
Jul 23, 2020 4.054 4.152 4.039 4.144 2,780,194 +0.04(+0.91%)
Jul 22, 2020 3.965 4.137 3.927 4.107 3,567,596 +0.11(+2.81%)
Jul 21, 2020 4.054 4.092 3.980 3.995 6,259,682 -0.03(-0.74%)
Jul 20, 2020 4.032 4.058 3.935 4.024 2,819,801 +0.00(+0.00%)
Jul 17, 2020 3.972 4.099 3.972 4.024 2,770,157 +0.05(+1.32%)
Jul 16, 2020 4.099 4.107 3.972 3.972 2,350,781 -0.13(-3.10%)
Jul 15, 2020 4.054 4.152 4.017 4.099 2,568,178 +0.10(+2.43%)
Jul 14, 2020 3.890 4.039 3.890 4.002 2,206,012 +0.07(+1.71%)
Jul 13, 2020 4.092 4.159 3.927 3.935 4,004,988 -0.13(-3.31%)
Jul 10, 2020 3.882 4.152 3.852 4.069 4,978,449 +0.23(+6.04%)
Jul 09, 2020 3.995 4.024 3.800 3.837 3,496,089 -0.14(-3.57%)
Jul 08, 2020 3.867 4.010 3.855 3.980 2,225,545 +0.10(+2.50%)
Jul 07, 2020 3.980 4.047 3.867 3.882 2,049,956 -0.13(-3.17%)
Jul 06, 2020 3.867 4.032 3.867 4.010 3,364,033 +0.19(+5.10%)
Jul 02, 2020 4.047 4.047 3.778 3.815 4,131,975 -0.21(-5.20%)
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.