Skip to main content

Dht Holdings (NY: DHT )

11.47 +0.05 (+0.44%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.387 5.568 5.367 5.534 3,379,214 +0.15(+2.73%)
Dec 30, 2019 5.307 5.541 5.300 5.387 3,767,557 +0.09(+1.77%)
Dec 27, 2019 5.427 5.448 5.237 5.294 2,644,186 -0.10(-1.86%)
Dec 26, 2019 5.280 5.635 5.280 5.394 3,598,369 +0.12(+2.28%)
Dec 24, 2019 5.247 5.347 5.214 5.274 1,631,933 +0.01(+0.25%)
Dec 23, 2019 5.080 5.324 5.080 5.260 3,426,175 +0.19(+3.69%)
Dec 20, 2019 5.247 5.257 5.046 5.073 3,971,516 -0.17(-3.31%)
Dec 19, 2019 4.980 5.274 4.980 5.247 4,527,052 +0.33(+6.66%)
Dec 18, 2019 4.873 4.966 4.873 4.920 1,693,859 +0.07(+1.38%)
Dec 17, 2019 4.960 4.986 4.846 4.853 2,068,473 -0.09(-1.76%)
Dec 16, 2019 4.866 4.993 4.853 4.940 1,657,851 +0.12(+2.50%)
Dec 13, 2019 4.833 4.879 4.782 4.819 2,297,393 +0.00(+0.00%)
Dec 12, 2019 4.980 4.996 4.813 4.819 2,734,672 -0.17(-3.35%)
Dec 11, 2019 5.067 5.067 4.926 4.986 4,018,675 -0.07(-1.32%)
Dec 10, 2019 5.006 5.180 4.986 5.053 2,863,145 +0.04(+0.80%)
Dec 09, 2019 4.926 5.087 4.920 5.013 3,452,947 +0.09(+1.90%)
Dec 06, 2019 4.839 4.946 4.823 4.920 7,292,981 +0.13(+2.79%)
Dec 05, 2019 4.839 4.839 4.786 4.786 1,261,576 -0.01(-0.28%)
Dec 04, 2019 4.779 4.879 4.766 4.799 1,148,494 +0.02(+0.42%)
Dec 03, 2019 4.766 4.799 4.652 4.779 2,463,815 -0.01(-0.28%)
Dec 02, 2019 4.933 4.953 4.772 4.793 2,792,423 -0.11(-2.32%)
Nov 29, 2019 4.933 4.946 4.828 4.906 1,880,283 -0.03(-0.54%)
Nov 27, 2019 4.953 4.980 4.752 4.933 3,434,719 +0.01(+0.27%)
Nov 26, 2019 5.067 5.067 4.913 4.920 3,260,359 -0.15(-3.03%)
Nov 25, 2019 5.026 5.107 4.946 5.073 3,630,570 +0.10(+2.02%)
Nov 22, 2019 5.020 5.083 4.933 4.973 2,830,599 -0.01(-0.13%)
Nov 21, 2019 4.879 5.006 4.833 4.980 3,073,945 +0.10(+2.05%)
Nov 20, 2019 4.779 4.940 4.752 4.879 8,116,111 +0.19(+4.14%)
Nov 19, 2019 4.665 4.779 4.612 4.686 11,890,057 -0.06(-1.27%)
Nov 18, 2019 5.167 5.167 4.953 4.746 2,256,639 -0.41(-8.03%)
Nov 15, 2019 5.026 5.173 5.020 5.160 2,026,002 +0.17(+3.35%)
Nov 14, 2019 4.993 5.120 4.973 4.993 1,959,875 +0.03(+0.67%)
Nov 13, 2019 4.946 5.026 4.913 4.960 2,614,092 -0.01(-0.27%)
Nov 12, 2019 4.839 5.060 4.819 4.973 2,416,809 +0.18(+3.77%)
Nov 11, 2019 4.746 4.813 4.686 4.793 1,607,279 -0.03(-0.55%)
Nov 08, 2019 4.686 4.866 4.645 4.819 1,618,468 +0.11(+2.41%)
Nov 07, 2019 4.879 4.913 4.645 4.706 3,217,351 -0.17(-3.56%)
Nov 06, 2019 5.087 5.087 4.786 4.879 3,356,744 -0.19(-3.82%)
Nov 05, 2019 5.186 5.269 4.907 5.073 3,769,107 -0.12(-2.30%)
Nov 04, 2019 5.179 5.199 5.123 5.193 2,652,045 +0.02(+0.39%)
Nov 01, 2019 5.133 5.236 5.063 5.173 2,628,323 +0.04(+0.78%)
Oct 31, 2019 5.279 5.306 5.013 5.133 3,678,431 -0.15(-2.89%)
Oct 30, 2019 5.100 5.306 5.040 5.286 3,246,427 +0.21(+4.05%)
Oct 29, 2019 5.033 5.096 4.980 5.080 3,468,712 +0.02(+0.39%)
Oct 28, 2019 5.140 5.150 5.007 5.060 3,023,132 -0.09(-1.80%)
Oct 25, 2019 4.927 5.206 4.854 5.153 3,969,065 +0.26(+5.29%)
Oct 24, 2019 5.246 5.306 4.775 4.894 8,313,346 -0.21(-4.16%)
Oct 23, 2019 4.927 5.239 4.907 5.106 6,241,038 +0.19(+3.92%)
Oct 22, 2019 4.774 4.930 4.761 4.914 3,512,574 +0.13(+2.78%)
Oct 21, 2019 4.814 4.867 4.754 4.781 2,410,524 +0.01(+0.14%)
Oct 18, 2019 4.887 4.930 4.748 4.774 2,964,450 -0.14(-2.84%)
Oct 17, 2019 4.847 4.974 4.794 4.914 2,701,128 +0.12(+2.49%)
Oct 16, 2019 4.774 4.927 4.768 4.794 4,704,584 +0.02(+0.42%)
Oct 15, 2019 5.013 5.013 4.695 4.774 4,811,212 -0.32(-6.26%)
Oct 14, 2019 4.980 5.160 4.947 5.093 4,159,265 +0.13(+2.68%)
Oct 11, 2019 5.067 5.233 4.934 4.960 6,445,589 +0.12(+2.47%)
Oct 10, 2019 4.681 4.940 4.582 4.841 4,793,085 +0.08(+1.67%)
Oct 09, 2019 4.894 5.047 4.728 4.761 5,041,278 -0.07(-1.51%)
Oct 08, 2019 4.828 4.877 4.675 4.834 4,425,983 +0.01(+0.14%)
Oct 07, 2019 4.655 4.874 4.615 4.828 6,551,413 +0.26(+5.67%)
Oct 04, 2019 4.323 4.569 4.323 4.569 9,623,130 +0.26(+6.01%)
Oct 03, 2019 4.250 4.383 4.250 4.310 6,250,535 +0.05(+1.25%)
Oct 02, 2019 4.084 4.270 4.084 4.256 4,014,202 +0.14(+3.39%)
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.