Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.691	9.711	9.579	9.623	1,175,534	-0.03(-0.30%)
Dec 28, 2023	9.760	9.760	9.593	9.652	1,945,871	-0.17(-1.70%)
Dec 27, 2023	9.897	9.986	9.780	9.819	1,328,852	-0.15(-1.48%)
Dec 26, 2023	10.21	10.22	9.844	9.966	1,705,056	-0.32(-3.15%)
Dec 22, 2023	10.20	10.31	10.20	10.29	1,564,269	+0.17(+1.65%)
Dec 21, 2023	10.05	10.19	10.04	10.12	1,369,452	+0.14(+1.38%)
Dec 20, 2023	10.27	10.30	9.976	9.986	2,595,691	-0.24(-2.30%)
Dec 19, 2023	10.08	10.30	9.986	10.22	2,018,452	+0.17(+1.66%)
Dec 18, 2023	10.30	10.39	9.966	10.05	2,574,633	+0.14(+1.38%)
Dec 15, 2023	9.348	10.05	9.240	9.917	5,907,501	+0.57(+6.09%)
Dec 14, 2023	9.515	9.584	9.299	9.348	2,882,095	-0.05(-0.52%)
Dec 13, 2023	9.250	9.407	9.103	9.397	2,863,135	+0.11(+1.16%)
Dec 12, 2023	9.368	9.417	9.221	9.289	2,186,283	-0.16(-1.66%)
Dec 11, 2023	9.485	9.505	9.333	9.446	1,551,174	-0.16(-1.63%)
Dec 08, 2023	9.672	9.731	9.495	9.603	1,605,715	+0.00(+0.00%)
Dec 07, 2023	9.770	9.770	9.446	9.603	1,776,845	-0.13(-1.31%)
Dec 06, 2023	9.741	9.966	9.677	9.731	2,000,634	+0.01(+0.10%)
Dec 05, 2023	9.927	9.927	9.672	9.721	1,894,972	-0.23(-2.27%)
Dec 04, 2023	10.03	10.13	9.804	9.947	1,981,815	-0.10(-0.98%)
Dec 01, 2023	9.760	10.08	9.760	10.04	2,085,373	+0.27(+2.81%)
Nov 30, 2023	9.505	9.819	9.360	9.770	3,942,458	+0.26(+2.68%)
Nov 29, 2023	9.750	9.809	9.427	9.515	3,420,688	-0.26(-2.61%)
Nov 28, 2023	9.986	10.04	9.760	9.770	2,160,601	-0.24(-2.35%)
Nov 27, 2023	10.23	10.26	9.996	10.01	1,335,388	-0.23(-2.21%)
Nov 24, 2023	10.10	10.35	10.09	10.23	1,012,315	+0.18(+1.76%)
Nov 22, 2023	9.809	10.08	9.760	10.05	1,123,046	+0.13(+1.28%)
Nov 21, 2023	9.937	9.956	9.829	9.927	2,606,573	-0.09(-0.88%)
Nov 20, 2023	10.03	10.11	10.01	10.02	1,404,950	+0.04(+0.39%)
Nov 17, 2023	9.803	10.11	9.794	9.976	1,655,109	+0.19(+1.97%)
Nov 16, 2023	9.918	10.02	9.754	9.783	2,673,845	-0.16(-1.65%)
Nov 15, 2023	10.11	10.22	9.904	9.947	2,678,780	-0.11(-1.05%)
Nov 14, 2023	9.918	10.06	9.803	10.05	2,451,870	+0.17(+1.75%)
Nov 13, 2023	9.822	9.928	9.764	9.880	1,928,416	+0.14(+1.48%)
Nov 10, 2023	9.745	9.803	9.687	9.735	1,526,883	+0.01(+0.10%)
Nov 09, 2023	9.880	10.01	9.716	9.726	2,170,680	-0.10(-0.98%)
Nov 08, 2023	10.03	10.06	9.745	9.822	3,552,050	-0.28(-2.76%)
Nov 07, 2023	10.35	10.57	9.735	10.10	6,973,316	-0.71(-6.59%)
Nov 06, 2023	10.92	10.92	10.62	10.81	2,428,315	-0.05(-0.44%)
Nov 03, 2023	10.81	10.96	10.65	10.86	1,906,590	+0.02(+0.18%)
Nov 02, 2023	10.98	11.07	10.78	10.84	2,798,072	-0.17(-1.57%)
Nov 01, 2023	10.73	11.04	10.73	11.02	1,835,425	+0.31(+2.88%)
Oct 31, 2023	10.64	10.90	10.56	10.71	2,388,039	+0.05(+0.45%)
Oct 30, 2023	10.78	10.99	10.46	10.66	3,065,194	-0.02(-0.18%)
Oct 27, 2023	10.38	10.78	10.30	10.68	4,345,240	+0.41(+4.03%)
Oct 26, 2023	10.32	10.35	10.10	10.26	2,302,414	-0.07(-0.65%)
Oct 25, 2023	10.47	10.49	10.21	10.33	3,580,300	-0.15(-1.47%)
Oct 24, 2023	10.29	10.57	10.27	10.49	5,943,440	+0.31(+3.03%)
Oct 23, 2023	10.02	10.28	9.947	10.18	1,462,698	+0.09(+0.86%)
Oct 20, 2023	10.29	10.29	10.09	10.09	2,131,376	-0.17(-1.69%)
Oct 19, 2023	10.32	10.33	9.822	10.26	4,390,180	-0.29(-2.74%)
Oct 18, 2023	10.67	10.69	10.49	10.55	2,656,453	-0.12(-1.08%)
Oct 17, 2023	10.51	10.74	10.43	10.67	3,936,915	+0.23(+2.21%)
Oct 16, 2023	10.36	10.47	10.19	10.44	2,734,574	+0.13(+1.31%)
Oct 13, 2023	10.09	10.50	10.06	10.30	5,132,584	+0.32(+3.18%)
Oct 12, 2023	9.841	10.07	9.841	9.986	3,995,023	+0.23(+2.37%)
Oct 11, 2023	9.649	9.909	9.321	9.754	5,593,564	-0.06(-0.59%)
Oct 10, 2023	9.706	9.918	9.706	9.812	3,824,595	+0.11(+1.09%)
Oct 09, 2023	9.523	9.803	9.504	9.706	3,826,039	+0.36(+3.81%)
Oct 06, 2023	9.119	9.422	9.081	9.350	1,805,700	+0.08(+0.83%)
Oct 05, 2023	9.129	9.379	9.056	9.273	3,047,207	+0.12(+1.26%)
Oct 04, 2023	9.340	9.437	9.056	9.157	2,560,816	-0.32(-3.35%)
Oct 03, 2023	9.446	9.562	9.341	9.475	3,121,830	+0.06(+0.61%)
Oct 02, 2023	9.928	9.952	9.393	9.417	2,701,987	-0.50(-5.05%)
Sep 29, 2023	9.793	9.983	9.726	9.918	2,956,569	+0.22(+2.28%)
Sep 28, 2023	9.610	9.764	9.475	9.697	3,136,328	+0.09(+0.90%)
Sep 27, 2023	9.735	9.817	9.572	9.610	1,509,057	-0.03(-0.30%)
Sep 26, 2023	9.697	9.899	9.634	9.639	2,754,382	-0.10(-0.99%)
Sep 25, 2023	9.581	9.783	9.726	9.735	2,711,264	+0.11(+1.10%)
Sep 22, 2023	9.629	9.779	9.605	9.629	2,372,619	+0.06(+0.60%)
Sep 21, 2023	9.389	9.629	9.384	9.572	3,549,085	+0.22(+2.37%)
Sep 20, 2023	9.157	9.499	9.100	9.350	2,756,862	+0.20(+2.21%)
Sep 19, 2023	9.186	9.312	9.148	9.148	2,967,705	+0.05(+0.53%)
Sep 18, 2023	8.715	9.177	8.710	9.100	2,684,499	+0.43(+5.00%)
Sep 15, 2023	8.532	8.715	8.532	8.666	2,216,568	+0.15(+1.81%)
Sep 14, 2023	8.512	8.671	8.421	8.512	1,772,641	+0.11(+1.26%)
Sep 13, 2023	8.560	8.580	8.276	8.406	2,789,809	-0.12(-1.36%)
Sep 12, 2023	8.493	8.589	8.474	8.522	2,710,437	+0.03(+0.34%)
Sep 11, 2023	8.686	8.705	8.464	8.493	1,759,292	-0.21(-2.43%)
Sep 08, 2023	8.406	8.743	8.387	8.705	2,301,738	+0.33(+3.91%)
Sep 07, 2023	8.483	8.483	8.306	8.377	2,374,586	-0.11(-1.25%)
Sep 06, 2023	8.570	8.575	8.435	8.483	4,531,453	-0.05(-0.56%)
Sep 05, 2023	8.657	8.666	8.377	8.532	4,202,620	-0.29(-3.28%)
Sep 01, 2023	8.955	8.975	8.763	8.820	2,268,630	-0.09(-0.97%)
Aug 31, 2023	8.975	8.994	8.811	8.907	3,668,572	-0.07(-0.75%)
Aug 30, 2023	9.100	9.138	8.782	8.975	3,144,127	-0.17(-1.89%)
Aug 29, 2023	9.138	9.234	9.090	9.148	1,631,435	+0.05(+0.53%)
Aug 28, 2023	9.244	9.369	9.071	9.100	2,006,516	-0.12(-1.25%)
Aug 25, 2023	9.283	9.312	9.138	9.215	2,414,926	-0.08(-0.83%)
Aug 24, 2023	9.292	9.466	9.244	9.292	2,431,487	+0.06(+0.63%)
Aug 23, 2023	9.292	9.293	9.061	9.234	2,579,755	-0.11(-1.13%)
Aug 22, 2023	9.408	9.408	9.307	9.340	2,677,882	-0.04(-0.41%)
Aug 21, 2023	9.388	9.481	9.342	9.379	2,547,898	+0.06(+0.60%)
Aug 18, 2023	9.156	9.416	9.012	9.323	2,537,234	+0.01(+0.10%)
Aug 17, 2023	9.332	9.416	9.202	9.314	2,464,374	+0.08(+0.91%)
Aug 16, 2023	9.221	9.435	9.174	9.230	5,650,891	+0.29(+3.22%)
Aug 15, 2023	8.886	8.970	8.805	8.942	3,485,794	-0.02(-0.21%)
Aug 14, 2023	8.923	8.989	8.835	8.961	1,816,371	+0.06(+0.63%)
Aug 11, 2023	9.016	9.063	8.877	8.905	1,944,467	-0.12(-1.34%)
Aug 10, 2023	9.128	9.235	8.951	9.026	2,870,333	-0.03(-0.31%)
Aug 09, 2023	9.165	9.342	8.989	9.054	4,019,663	-0.06(-0.61%)
Aug 08, 2023	9.016	9.147	8.951	9.109	3,214,081	-0.02(-0.20%)
Aug 07, 2023	9.147	9.192	9.026	9.128	1,622,439	-0.03(-0.30%)
Aug 04, 2023	9.249	9.305	9.147	9.156	1,731,965	-0.07(-0.71%)
Aug 03, 2023	9.035	9.295	8.970	9.221	2,610,357	+0.26(+2.90%)
Aug 02, 2023	8.979	9.128	8.886	8.961	2,101,076	-0.13(-1.43%)
Aug 01, 2023	9.128	9.174	9.007	9.091	1,282,396	-0.07(-0.71%)
Jul 31, 2023	9.137	9.314	9.054	9.156	2,639,264	+0.19(+2.07%)
Jul 28, 2023	8.738	8.970	8.738	8.970	1,432,554	+0.31(+3.54%)
Jul 27, 2023	8.756	8.807	8.626	8.663	1,536,167	-0.07(-0.85%)
Jul 26, 2023	8.552	8.747	8.526	8.738	1,873,103	+0.07(+0.75%)
Jul 25, 2023	8.459	8.877	8.459	8.672	3,406,004	+0.28(+3.32%)
Jul 24, 2023	8.180	8.403	8.180	8.394	1,811,531	+0.27(+3.32%)
Jul 21, 2023	8.143	8.166	8.040	8.124	1,390,976	-0.01(-0.11%)
Jul 20, 2023	8.226	8.257	8.068	8.133	1,881,295	-0.07(-0.91%)
Jul 19, 2023	8.208	8.254	8.129	8.208	1,466,912	+0.04(+0.46%)
Jul 18, 2023	8.208	8.343	8.143	8.171	1,945,778	-0.01(-0.11%)
Jul 17, 2023	8.059	8.245	7.999	8.180	1,611,691	+0.14(+1.73%)
Jul 14, 2023	8.208	8.208	8.031	8.040	2,124,439	-0.22(-2.70%)
Jul 13, 2023	8.264	8.412	8.254	8.264	2,405,956	+0.07(+0.79%)
Jul 12, 2023	8.301	8.333	8.128	8.198	2,083,355	-0.06(-0.68%)
Jul 11, 2023	8.040	8.282	7.967	8.254	2,604,339	+0.33(+4.10%)
Jul 10, 2023	8.013	8.157	7.892	7.929	1,560,801	-0.11(-1.39%)
Jul 07, 2023	7.920	8.124	7.882	8.040	2,214,584	+0.20(+2.49%)
Jul 06, 2023	7.910	7.938	7.724	7.845	1,952,974	-0.18(-2.20%)
Jul 05, 2023	7.910	8.217	7.882	8.022	3,048,728	+0.16(+2.01%)
Jul 03, 2023	7.957	8.087	7.855	7.864	1,052,032	-0.07(-0.82%)
Jun 30, 2023	7.892	7.966	7.803	7.929	1,319,270	+0.14(+1.79%)
Jun 29, 2023	7.743	7.855	7.613	7.789	2,632,663	+0.05(+0.60%)
Jun 28, 2023	7.511	7.752	7.371	7.743	4,757,281	+0.31(+4.12%)
Jun 27, 2023	7.455	7.511	7.353	7.436	1,808,499	-0.07(-0.87%)
Jun 26, 2023	7.706	7.706	7.483	7.501	1,905,096	-0.26(-3.35%)
Jun 23, 2023	7.743	7.808	7.641	7.762	2,353,695	-0.09(-1.18%)
Jun 22, 2023	7.966	7.975	7.743	7.855	1,776,072	-0.21(-2.65%)
Jun 21, 2023	8.059	8.189	8.059	8.068	1,981,615	-0.04(-0.46%)
Jun 20, 2023	8.050	8.171	7.920	8.105	2,991,987	-0.02(-0.23%)
Jun 16, 2023	8.282	8.282	8.050	8.124	3,214,049	-0.11(-1.35%)
Jun 15, 2023	8.254	8.366	8.089	8.236	3,183,857	+0.84(+11.31%)
May 08, 2023	7.589	7.607	7.282	7.399	3,963,900	-0.23(-3.08%)
May 05, 2023	7.589	7.783	7.300	7.634	3,661,743	+0.17(+2.30%)
May 04, 2023	7.291	7.679	6.595	7.462	7,373,649	-0.70(-8.53%)
May 03, 2023	8.348	8.384	8.140	8.158	2,291,320	-0.17(-2.06%)
May 02, 2023	8.537	8.537	8.248	8.330	1,677,855	-0.25(-2.95%)
May 01, 2023	8.601	8.632	8.474	8.583	1,600,751	+0.01(+0.11%)
Apr 28, 2023	8.583	8.686	8.456	8.573	2,774,682	-0.05(-0.63%)
Apr 27, 2023	8.483	8.718	8.442	8.628	2,400,521	+0.13(+1.49%)
Apr 26, 2023	8.845	8.863	8.479	8.501	2,599,269	-0.35(-3.98%)
Apr 25, 2023	9.170	9.201	8.808	8.854	3,151,004	-0.41(-4.39%)
Apr 24, 2023	8.908	9.495	8.908	9.260	3,721,282	+0.54(+6.22%)
Apr 21, 2023	8.854	8.858	8.682	8.718	2,174,456	-0.13(-1.43%)
Apr 20, 2023	9.107	9.206	8.709	8.845	2,732,101	-0.44(-4.77%)
Apr 19, 2023	9.423	9.468	9.161	9.287	1,526,685	-0.30(-3.11%)
Apr 18, 2023	9.468	9.621	9.468	9.585	1,252,119	+0.12(+1.24%)
Apr 17, 2023	9.161	9.549	9.088	9.468	2,335,638	+0.37(+4.07%)
Apr 14, 2023	8.854	9.107	8.854	9.097	1,954,968	+0.40(+4.57%)
Apr 13, 2023	8.700	8.944	8.673	8.700	2,797,623	+0.08(+0.94%)
Apr 12, 2023	8.583	8.646	8.474	8.619	2,514,425	+0.02(+0.21%)
Apr 11, 2023	8.537	8.700	8.537	8.601	2,078,439	+0.05(+0.63%)
Apr 10, 2023	8.564	8.691	8.519	8.546	1,554,121	+0.03(+0.32%)
Apr 06, 2023	8.700	8.727	8.465	8.519	1,166,867	-0.23(-2.58%)
Apr 05, 2023	8.456	8.790	8.339	8.745	2,135,239	+0.22(+2.54%)
Apr 04, 2023	8.691	8.691	8.393	8.528	3,439,693	-0.14(-1.67%)
Apr 03, 2023	9.567	9.576	8.573	8.673	7,306,769	-1.09(-11.19%)
Mar 31, 2023	9.630	9.820	9.603	9.766	3,487,620	+0.23(+2.37%)
Mar 30, 2023	9.802	9.802	9.486	9.540	1,269,235	-0.16(-1.68%)
Mar 29, 2023	9.856	9.938	9.630	9.703	1,297,992	-0.13(-1.29%)
Mar 28, 2023	9.829	9.942	9.798	9.829	1,221,379	-0.01(-0.09%)
Mar 27, 2023	9.766	9.911	9.667	9.838	1,433,766	+0.16(+1.68%)
Mar 24, 2023	9.775	9.784	9.549	9.676	1,836,366	-0.17(-1.74%)
Mar 23, 2023	10.15	10.35	9.739	9.847	2,349,380	-0.22(-2.15%)
Mar 22, 2023	10.10	10.39	9.811	10.06	2,761,955	-0.14(-1.33%)
Mar 21, 2023	10.13	10.35	10.11	10.20	2,685,229	+0.46(+4.73%)
Mar 20, 2023	9.495	9.856	9.468	9.739	2,952,184	+0.42(+4.46%)
Mar 17, 2023	9.576	9.667	9.278	9.323	3,797,397	-0.22(-2.27%)
Mar 16, 2023	9.820	9.820	9.450	9.540	2,878,700	-0.31(-3.12%)
Mar 15, 2023	10.05	10.10	9.662	9.847	2,839,082	-0.51(-4.97%)
Mar 14, 2023	10.26	10.67	10.19	10.36	2,113,121	+0.24(+2.41%)
Mar 13, 2023	9.992	10.29	9.757	10.12	2,440,612	-0.29(-2.78%)
Mar 10, 2023	10.57	10.76	10.38	10.41	2,126,550	-0.13(-1.20%)
Mar 09, 2023	10.83	10.96	10.52	10.53	2,113,200	-0.12(-1.10%)
Mar 08, 2023	10.80	10.93	10.63	10.65	2,700,739	-0.05(-0.51%)
Mar 07, 2023	10.66	10.74	10.45	10.71	1,104,043	+0.05(+0.51%)
Mar 06, 2023	10.76	10.77	10.52	10.65	1,731,502	-0.23(-2.16%)
Mar 03, 2023	10.52	10.90	10.48	10.89	2,326,211	+0.37(+3.52%)
Mar 02, 2023	10.35	10.60	10.23	10.52	1,860,210	+0.09(+0.87%)
Mar 01, 2023	10.46	10.57	10.39	10.43	1,823,739	-0.03(-0.26%)
Feb 28, 2023	10.46	10.52	10.38	10.45	2,594,925	+0.05(+0.43%)
Feb 27, 2023	10.40	10.56	10.27	10.41	2,494,848	+0.05(+0.52%)
Feb 24, 2023	10.10	10.39	10.05	10.35	3,664,335	+0.19(+1.87%)
Feb 23, 2023	9.938	10.22	9.856	10.16	2,245,420	+0.38(+3.88%)
Feb 22, 2023	9.811	9.872	9.567	9.784	2,601,364	-0.08(-0.82%)
Feb 21, 2023	9.929	10.07	9.784	9.865	2,390,525	-0.04(-0.36%)
Feb 17, 2023	10.06	10.06	9.852	9.902	1,935,511	-0.11(-1.08%)
Feb 16, 2023	9.793	10.05	9.722	10.01	3,694,312	+0.07(+0.73%)
Feb 15, 2023	9.815	9.959	9.545	9.938	4,070,576	+0.06(+0.62%)
Feb 14, 2023	9.632	10.03	9.501	9.877	5,575,468	+0.11(+1.16%)
Feb 13, 2023	9.134	9.824	9.134	9.763	6,434,119	+0.70(+7.71%)
Feb 10, 2023	9.073	9.274	8.811	9.064	3,543,684	-0.01(-0.10%)
Feb 09, 2023	8.296	9.248	8.296	9.073	8,569,205	+1.11(+13.93%)
Feb 08, 2023	7.868	8.038	7.842	7.964	4,162,903	+0.09(+1.11%)
Feb 07, 2023	7.597	7.942	7.589	7.877	4,496,642	+0.33(+4.40%)
Feb 06, 2023	7.414	7.772	7.410	7.545	4,009,395	+0.15(+2.01%)
Feb 03, 2023	7.440	7.715	7.362	7.396	2,718,562	-0.10(-1.40%)
Feb 02, 2023	7.562	7.658	7.370	7.501	2,806,896	-0.01(-0.12%)
Feb 01, 2023	7.519	7.685	7.449	7.510	2,283,682	+0.03(+0.35%)
Jan 31, 2023	7.370	7.589	7.292	7.484	1,968,664	+0.13(+1.78%)
Jan 30, 2023	7.353	7.545	7.344	7.353	1,524,058	-0.03(-0.36%)
Jan 27, 2023	7.161	7.431	7.161	7.379	1,579,171	+0.21(+2.92%)
Jan 26, 2023	7.222	7.283	7.047	7.169	1,327,408	-0.01(-0.12%)
Jan 25, 2023	7.169	7.196	7.021	7.178	1,386,157	+0.01(+0.12%)
Jan 24, 2023	7.231	7.300	7.126	7.169	1,434,597	-0.04(-0.61%)
Jan 23, 2023	7.475	7.493	7.178	7.213	2,928,582	-0.25(-3.39%)
Jan 20, 2023	7.545	7.624	7.440	7.466	1,473,309	+0.00(+0.00%)
Jan 19, 2023	7.527	7.571	7.405	7.466	1,626,393	-0.08(-1.04%)
Jan 18, 2023	7.789	7.859	7.536	7.545	2,374,768	-0.20(-2.59%)
Jan 17, 2023	7.685	7.833	7.641	7.746	4,333,422	+0.13(+1.72%)
Jan 13, 2023	7.589	7.702	7.348	7.615	2,509,765	+0.03(+0.46%)
Jan 12, 2023	7.510	7.624	7.405	7.580	3,913,353	+0.10(+1.40%)
Jan 11, 2023	7.685	7.864	7.423	7.475	4,897,489	-0.21(-2.73%)
Jan 10, 2023	7.300	7.833	7.283	7.685	6,024,910	+0.44(+6.02%)
Jan 09, 2023	7.440	7.484	7.196	7.248	1,946,156	-0.17(-2.24%)
Jan 06, 2023	7.327	7.466	7.222	7.414	1,749,209	+0.17(+2.29%)
Jan 05, 2023	7.213	7.366	7.161	7.248	1,896,002	+0.04(+0.61%)
Jan 04, 2023	7.239	7.344	7.047	7.204	3,669,733	-0.17(-2.37%)

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.

Dht Holdings (NY: DHT )

Historical Prices

Sections

Services

Log In Using Your Account

Dht Holdings (NY: DHT )

Historical Prices

Sections

Services