Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.845 3.860 3.763 3.837 5,383,426 -0.04(-1.16%)
Jun 29, 2020 3.852 3.942 3.778 3.882 3,005,223 +0.11(+2.98%)
Jun 26, 2020 3.815 3.874 3.751 3.770 4,843,430 -0.12(-3.08%)
Jun 25, 2020 3.875 3.980 3.823 3.890 4,247,203 +0.01(+0.39%)
Jun 24, 2020 3.882 3.897 3.778 3.875 4,540,956 -0.05(-1.33%)
Jun 23, 2020 3.972 3.987 3.890 3.927 3,343,674 -0.01(-0.38%)
Jun 22, 2020 3.965 3.965 3.845 3.942 3,716,268 -0.04(-0.94%)
Jun 19, 2020 4.054 4.069 3.927 3.980 4,887,813 -0.12(-2.92%)
Jun 18, 2020 4.099 4.167 3.957 4.099 7,019,058 -0.05(-1.26%)
Jun 17, 2020 4.249 4.264 4.137 4.152 4,506,459 -0.12(-2.80%)
Jun 16, 2020 4.481 4.481 4.271 4.271 3,372,672 -0.10(-2.39%)
Jun 15, 2020 4.294 4.466 4.253 4.376 3,602,859 -0.04(-1.02%)
Jun 12, 2020 4.473 4.503 4.324 4.421 4,299,746 +0.10(+2.43%)
Jun 11, 2020 4.369 4.503 4.271 4.316 6,670,567 -0.16(-3.67%)
Jun 10, 2020 4.615 4.630 4.399 4.481 4,666,417 -0.13(-2.92%)
Jun 09, 2020 4.608 4.743 4.488 4.615 5,266,590 -0.05(-1.12%)
Jun 08, 2020 4.496 4.675 4.481 4.668 6,496,335 +0.26(+5.94%)
Jun 05, 2020 4.339 4.451 4.264 4.406 6,111,537 +0.17(+4.06%)
Jun 04, 2020 4.226 4.256 4.167 4.234 3,645,762 -0.03(-0.70%)
Jun 03, 2020 4.391 4.511 4.234 4.264 6,123,614 -0.15(-3.39%)
Jun 02, 2020 4.466 4.473 4.249 4.413 5,540,454 -0.11(-2.48%)
Jun 01, 2020 4.473 4.668 4.443 4.526 4,025,885 +0.08(+1.85%)
May 29, 2020 4.443 4.518 4.384 4.443 3,262,507 -0.04(-1.00%)
May 28, 2020 4.735 4.743 4.443 4.488 5,154,231 -0.14(-3.07%)
May 27, 2020 4.436 4.653 4.413 4.630 6,690,627 +0.31(+7.09%)
May 26, 2020 4.264 4.451 4.174 4.324 6,942,394 +0.07(+1.58%)
May 22, 2020 4.189 4.286 4.069 4.256 4,348,673 +0.04(+0.89%)
May 21, 2020 4.339 4.339 4.167 4.219 5,377,908 -0.07(-1.74%)
May 20, 2020 4.361 4.425 4.241 4.294 6,164,656 -0.04(-0.86%)
May 19, 2020 4.488 4.556 4.316 4.331 5,193,507 -0.17(-3.82%)
May 18, 2020 4.511 4.563 4.264 4.503 11,185,497 +0.04(+0.84%)
May 15, 2020 4.459 4.575 4.388 4.466 6,239,159 +0.03(+0.64%)
May 14, 2020 4.522 4.529 4.310 4.438 6,324,596 -0.15(-3.24%)
May 13, 2020 4.522 4.607 4.381 4.586 6,807,422 +0.06(+1.41%)
May 12, 2020 4.586 4.635 4.438 4.522 5,978,219 -0.11(-2.44%)
May 11, 2020 4.756 4.763 4.544 4.635 4,955,536 -0.11(-2.38%)
May 08, 2020 4.734 4.763 4.607 4.748 4,997,611 +0.07(+1.51%)
May 07, 2020 4.487 4.678 4.416 4.678 8,503,788 +0.22(+4.91%)
May 06, 2020 5.045 5.045 4.416 4.459 15,541,763 -0.37(-7.61%)
May 05, 2020 5.300 5.314 4.805 4.826 14,388,476 -0.40(-7.58%)
May 04, 2020 5.130 5.321 5.017 5.222 9,578,117 +0.20(+4.08%)
May 01, 2020 5.102 5.314 4.982 5.017 13,518,486 -0.11(-2.20%)
Apr 30, 2020 5.137 5.363 5.031 5.130 7,627,202 -0.01(-0.27%)
Apr 29, 2020 5.618 5.618 5.066 5.144 15,996,695 -0.57(-9.90%)
Apr 28, 2020 6.042 6.105 5.540 5.709 12,605,449 -0.22(-3.69%)
Apr 27, 2020 5.823 6.112 5.724 5.929 17,038,164 +0.47(+8.68%)
Apr 24, 2020 5.512 5.533 5.406 5.455 6,848,117 -0.16(-2.89%)
Apr 23, 2020 5.971 6.006 5.370 5.618 10,637,404 -0.28(-4.79%)
Apr 22, 2020 6.105 6.133 5.745 5.900 11,129,249 -0.08(-1.30%)
Apr 21, 2020 6.006 6.133 5.794 5.978 13,993,173 +0.22(+3.80%)
Apr 20, 2020 5.724 6.006 5.278 5.759 16,727,979 +0.40(+7.52%)
Apr 17, 2020 5.229 5.370 5.180 5.356 6,292,512 +0.16(+3.13%)
Apr 16, 2020 5.031 5.222 4.989 5.194 5,242,800 +0.23(+4.70%)
Apr 15, 2020 4.890 5.088 4.748 4.960 6,953,652 +0.08(+1.59%)
Apr 14, 2020 4.650 4.939 4.618 4.883 5,607,972 +0.25(+5.34%)
Apr 13, 2020 4.854 4.996 4.572 4.635 6,791,702 +0.03(+0.61%)
Apr 09, 2020 4.423 4.699 3.890 4.607 12,761,216 +0.26(+6.02%)
Apr 08, 2020 4.452 4.568 4.310 4.346 5,945,239 +0.01(+0.16%)
Apr 07, 2020 4.360 4.529 4.197 4.339 10,968,654 +0.00(+0.00%)
Apr 06, 2020 4.522 4.727 4.289 4.339 7,567,967 +0.06(+1.32%)
Apr 03, 2020 4.353 4.593 3.964 4.282 10,287,318 -0.33(-7.06%)
Apr 02, 2020 5.370 5.441 4.240 4.607 17,801,996 -0.88(-15.98%)
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.