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 (%)
Mar 31, 2022 4.916 5.101 4.881 5.002 1,977,552 +0.07(+1.40%)
Mar 30, 2022 4.830 5.045 4.830 4.933 2,242,297 +0.16(+3.25%)
Mar 29, 2022 4.631 4.838 4.523 4.778 2,527,915 +0.05(+1.09%)
Mar 28, 2022 4.804 4.843 4.683 4.726 2,441,486 -0.16(-3.18%)
Mar 25, 2022 4.649 4.907 4.649 4.881 2,363,074 +0.21(+4.43%)
Mar 24, 2022 4.855 4.855 4.640 4.674 4,408,769 -0.17(-3.56%)
Mar 23, 2022 4.976 4.993 4.821 4.847 2,567,496 -0.14(-2.77%)
Mar 22, 2022 4.924 4.993 4.877 4.985 2,172,545 +0.07(+1.40%)
Mar 21, 2022 4.985 4.985 4.881 4.916 2,521,952 -0.09(-1.72%)
Mar 18, 2022 4.968 5.028 4.890 5.002 2,710,934 +0.03(+0.69%)
Mar 17, 2022 4.838 4.993 4.834 4.968 2,188,315 +0.14(+2.86%)
Mar 16, 2022 4.683 4.877 4.674 4.830 2,802,121 +0.22(+4.67%)
Mar 15, 2022 4.493 4.674 4.433 4.614 2,424,595 +0.04(+0.94%)
Mar 14, 2022 4.718 4.718 4.536 4.571 2,545,235 -0.18(-3.81%)
Mar 11, 2022 5.019 5.048 4.752 4.752 2,620,367 -0.34(-6.61%)
Mar 10, 2022 4.950 5.131 4.950 5.088 4,580,427 +0.12(+2.43%)
Mar 09, 2022 5.175 5.183 4.916 4.968 5,190,819 -0.31(-5.88%)
Mar 08, 2022 5.347 5.416 5.067 5.278 3,417,722 -0.06(-1.13%)
Mar 07, 2022 5.304 5.507 5.235 5.338 5,793,592 +0.06(+1.14%)
Mar 04, 2022 5.304 5.330 5.002 5.278 4,063,480 -0.06(-1.13%)
Mar 03, 2022 5.416 5.442 5.205 5.338 3,675,503 +0.02(+0.32%)
Mar 02, 2022 5.390 5.398 5.244 5.321 2,875,278 -0.08(-1.44%)
Mar 01, 2022 5.563 5.606 5.235 5.399 5,444,514 -0.03(-0.48%)
Feb 28, 2022 5.218 5.532 5.218 5.425 5,236,099 +0.29(+5.71%)
Feb 25, 2022 5.123 5.157 5.062 5.131 3,029,269 +0.00(+0.00%)
Feb 24, 2022 4.812 5.170 4.788 5.131 6,075,298 +0.28(+5.68%)
Feb 23, 2022 4.864 4.916 4.804 4.855 2,125,176 -0.01(-0.18%)
Feb 22, 2022 4.769 4.907 4.726 4.864 2,623,717 +0.15(+3.11%)
Feb 18, 2022 4.718 0 -0.15(-3.01%)
Feb 17, 2022 4.881 4.985 4.834 4.864 2,412,673 -0.02(-0.35%)
Feb 16, 2022 4.769 4.881 4.769 4.881 2,655,586 +0.12(+2.54%)
Feb 15, 2022 4.718 4.795 4.692 4.761 1,343,711 +0.01(+0.18%)
Feb 14, 2022 4.864 4.907 4.675 4.752 2,805,129 -0.13(-2.64%)
Feb 11, 2022 4.786 5.053 4.769 4.881 3,586,614 +0.12(+2.53%)
Feb 10, 2022 4.666 4.829 4.658 4.761 4,602,728 +0.08(+1.65%)
Feb 09, 2022 4.683 4.702 4.546 4.683 2,277,786 +0.00(+0.00%)
Feb 08, 2022 4.503 4.718 4.486 4.683 4,249,090 +0.34(+7.92%)
Feb 07, 2022 4.271 4.417 4.271 4.340 2,533,179 +0.06(+1.41%)
Feb 04, 2022 4.176 4.305 4.142 4.279 2,021,279 +0.09(+2.05%)
Feb 03, 2022 4.219 4.254 4.193 2,332,903 -0.09(-2.01%)
Feb 02, 2022 4.417 4.460 4.262 4.279 1,939,568 -0.05(-1.19%)
Feb 01, 2022 4.193 4.352 4.176 4.331 2,468,311 +0.14(+3.28%)
Jan 31, 2022 4.168 4.236 4.193 2,397,789 -0.03(-0.81%)
Jan 28, 2022 4.236 4.279 4.116 4.228 1,530,228 -0.04(-1.01%)
Jan 27, 2022 4.219 4.365 4.211 4.271 2,009,740 +0.08(+1.84%)
Jan 26, 2022 4.211 4.309 4.142 4.193 2,230,672 +0.03(+0.83%)
Jan 25, 2022 4.047 4.193 3.979 4.159 2,817,488 +0.06(+1.47%)
Jan 24, 2022 4.193 4.193 3.910 4.099 5,845,988 -0.14(-3.25%)
Jan 21, 2022 4.408 4.408 4.219 4.236 3,263,448 -0.18(-4.09%)
Jan 20, 2022 4.554 4.602 4.408 4.417 1,396,241 -0.12(-2.65%)
Jan 19, 2022 4.597 4.615 4.529 4.537 1,528,006 -0.04(-0.94%)
Jan 18, 2022 4.761 4.769 4.572 4.580 1,854,806 -0.23(-4.82%)
Jan 14, 2022 4.812 0 +0.03(+0.54%)
Jan 13, 2022 4.847 4.881 4.735 4.786 2,082,532 -0.06(-1.24%)
Jan 12, 2022 4.769 4.864 4.752 4.847 1,938,935 +0.12(+2.55%)
Jan 11, 2022 4.640 4.782 4.632 4.726 2,449,720 +0.11(+2.42%)
Jan 10, 2022 4.554 4.615 4.468 4.615 1,458,690 +0.03(+0.56%)
Jan 07, 2022 4.554 4.597 4.503 4.589 1,403,954 +0.07(+1.52%)
Jan 06, 2022 4.563 4.640 4.511 4.520 994,024 -0.03(-0.75%)
Jan 05, 2022 4.692 4.791 4.554 4.554 1,877,023 -0.14(-2.93%)
Jan 04, 2022 4.692 4.769 4.632 4.692 2,734,146 +0.07(+1.49%)
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.