Dht Holdings (NY: DHT )

6.350 +0.140 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.060 8.330 8.030 8.280 2,258,700 +0.22(+2.73%)
Dec 30, 2019 7.940 8.290 7.930 8.060 2,518,272 +0.14(+1.77%)
Dec 27, 2019 8.120 8.150 7.835 7.920 1,767,400 -0.15(-1.86%)
Dec 26, 2019 7.900 8.430 7.900 8.070 2,405,185 +0.18(+2.28%)
Dec 24, 2019 7.850 8.000 7.800 7.890 1,090,800 +0.02(+0.25%)
Dec 23, 2019 7.600 7.965 7.600 7.870 2,290,089 +0.28(+3.69%)
Dec 20, 2019 7.850 7.865 7.550 7.590 2,654,600 -0.26(-3.31%)
Dec 19, 2019 7.450 7.890 7.450 7.850 3,025,926 +0.49(+6.66%)
Dec 18, 2019 7.290 7.430 7.290 7.360 1,132,192 +0.10(+1.38%)
Dec 17, 2019 7.420 7.460 7.250 7.260 1,382,588 -0.13(-1.76%)
Dec 16, 2019 7.280 7.470 7.260 7.390 1,108,124 +0.18(+2.50%)
Dec 13, 2019 7.230 7.300 7.155 7.210 1,535,600 +0.00(+0.00%)
Dec 12, 2019 7.450 7.475 7.200 7.210 1,827,882 -0.25(-3.35%)
Dec 11, 2019 7.580 7.580 7.370 7.460 2,686,122 -0.10(-1.32%)
Dec 10, 2019 7.490 7.750 7.460 7.560 1,913,754 +0.06(+0.80%)
Dec 09, 2019 7.370 7.610 7.360 7.500 2,307,984 +0.14(+1.90%)
Dec 06, 2019 7.240 7.400 7.215 7.360 4,874,700 +0.20(+2.79%)
Dec 05, 2019 7.240 7.240 7.160 7.160 843,250 -0.02(-0.28%)
Dec 04, 2019 7.150 7.300 7.130 7.180 767,665 +0.03(+0.42%)
Dec 03, 2019 7.130 7.180 6.960 7.150 1,646,838 -0.02(-0.28%)
Dec 02, 2019 7.380 7.410 7.140 7.170 1,866,483 -0.17(-2.32%)
Nov 29, 2019 7.380 7.400 7.223 7.340 1,256,800 -0.04(-0.54%)
Nov 27, 2019 7.410 7.450 7.110 7.380 2,295,800 +0.02(+0.27%)
Nov 26, 2019 7.580 7.580 7.350 7.360 2,179,256 -0.23(-3.03%)
Nov 25, 2019 7.520 7.640 7.400 7.590 2,426,709 +0.15(+2.02%)
Nov 22, 2019 7.510 7.605 7.380 7.440 1,892,000 -0.01(-0.13%)
Nov 21, 2019 7.300 7.490 7.230 7.450 2,054,655 +0.15(+2.05%)
Nov 20, 2019 7.150 7.390 7.110 7.300 5,424,888 +0.29(+4.14%)
Nov 19, 2019 6.980 7.150 6.900 7.010 7,947,430 -0.09(-1.27%)
Nov 18, 2019 7.730 7.730 7.410 7.100 1,508,360 -0.62(-8.03%)
Nov 15, 2019 7.520 7.740 7.510 7.720 1,354,200 +0.25(+3.35%)
Nov 14, 2019 7.470 7.660 7.440 7.470 1,310,000 +0.05(+0.67%)
Nov 13, 2019 7.400 7.520 7.350 7.420 1,747,285 -0.02(-0.27%)
Nov 12, 2019 7.240 7.570 7.210 7.440 1,615,419 +0.27(+3.77%)
Nov 11, 2019 7.100 7.200 7.010 7.170 1,074,321 -0.04(-0.55%)
Nov 08, 2019 7.010 7.280 6.950 7.210 1,081,800 +0.17(+2.41%)
Nov 07, 2019 7.300 7.350 6.950 7.040 2,150,509 -0.26(-3.56%)
Nov 06, 2019 7.610 7.610 7.160 7.300 2,243,681 -0.34(-4.45%)
Nov 05, 2019 7.810 7.935 7.390 7.640 2,502,821 -0.18(-2.30%)
Nov 04, 2019 7.800 7.830 7.715 7.820 1,761,052 +0.03(+0.39%)
Nov 01, 2019 7.730 7.885 7.624 7.790 1,745,300 +0.06(+0.78%)
Oct 31, 2019 7.950 7.990 7.550 7.730 2,442,609 -0.23(-2.89%)
Oct 30, 2019 7.680 7.990 7.590 7.960 2,155,743 +0.31(+4.05%)
Oct 29, 2019 7.580 7.675 7.500 7.650 2,303,348 +0.03(+0.39%)
Oct 28, 2019 7.740 7.755 7.540 7.620 2,007,467 -0.14(-1.80%)
Oct 25, 2019 7.420 7.840 7.310 7.760 2,635,600 +0.39(+5.29%)
Oct 24, 2019 7.900 7.990 7.191 7.370 5,520,357 -0.32(-4.16%)
Oct 23, 2019 7.420 7.890 7.390 7.690 4,144,271 +0.29(+3.92%)
Oct 22, 2019 7.190 7.425 7.170 7.400 2,332,474 +0.20(+2.78%)
Oct 21, 2019 7.250 7.330 7.160 7.200 1,600,674 +0.01(+0.14%)
Oct 18, 2019 7.360 7.425 7.150 7.190 1,968,500 -0.21(-2.84%)
Oct 17, 2019 7.300 7.490 7.220 7.400 1,793,645 +0.18(+2.49%)
Oct 16, 2019 7.190 7.420 7.180 7.220 3,124,011 +0.03(+0.42%)
Oct 15, 2019 7.550 7.550 7.070 7.190 3,194,816 -0.48(-6.26%)
Oct 14, 2019 7.500 7.770 7.450 7.670 2,761,900 +0.20(+2.68%)
Oct 11, 2019 7.630 7.880 7.430 7.470 4,280,100 +0.18(+2.47%)
Oct 10, 2019 7.050 7.440 6.900 7.290 3,182,779 +0.12(+1.67%)
Oct 09, 2019 7.370 7.600 7.120 7.170 3,347,588 -0.11(-1.51%)
Oct 08, 2019 7.270 7.345 7.040 7.280 2,939,010 +0.01(+0.14%)
Oct 07, 2019 7.010 7.340 6.950 7.270 4,350,371 +0.39(+5.67%)
Oct 04, 2019 6.510 6.880 6.510 6.880 6,390,100 +0.39(+6.01%)
Oct 03, 2019 6.400 6.600 6.400 6.490 4,150,577 +0.08(+1.25%)
Oct 02, 2019 6.150 6.430 6.150 6.410 2,665,573 +0.21(+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.