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 (%)
Sep 30, 2020 4.174 4.288 4.166 4.182 2,267,774 +0.02(+0.39%)
Sep 29, 2020 4.117 4.182 4.093 4.166 1,511,051 +0.02(+0.59%)
Sep 28, 2020 4.223 4.231 4.069 4.142 2,570,940 -0.02(-0.39%)
Sep 25, 2020 4.093 4.239 4.069 4.158 2,230,904 +0.09(+2.19%)
Sep 24, 2020 4.061 4.126 3.955 4.069 3,630,739 +0.00(+0.00%)
Sep 23, 2020 4.239 4.239 4.036 4.069 4,793,649 -0.13(-3.09%)
Sep 22, 2020 4.417 4.450 4.199 4.199 3,030,111 -0.19(-4.43%)
Sep 21, 2020 4.490 4.515 4.312 4.393 3,306,233 -0.18(-3.90%)
Sep 18, 2020 4.628 4.636 4.547 4.571 2,335,898 -0.06(-1.23%)
Sep 17, 2020 4.596 4.701 4.555 4.628 2,357,102 -0.01(-0.17%)
Sep 16, 2020 4.571 4.717 4.523 4.636 3,004,655 +0.10(+2.14%)
Sep 15, 2020 4.823 4.823 4.515 4.539 3,641,933 -0.24(-5.08%)
Sep 14, 2020 4.701 4.790 4.588 4.782 4,324,882 +0.10(+2.08%)
Sep 11, 2020 4.458 4.798 4.425 4.685 8,695,617 +0.33(+7.63%)
Sep 10, 2020 4.344 4.365 4.271 4.353 3,372,406 +0.02(+0.37%)
Sep 09, 2020 4.288 4.405 4.271 4.336 4,579,243 +0.08(+1.90%)
Sep 08, 2020 4.215 4.280 4.174 4.255 3,764,727 +0.00(+0.00%)
Sep 04, 2020 4.166 4.255 4.085 4.255 3,180,291 +0.04(+0.96%)
Sep 03, 2020 4.126 4.288 4.126 4.215 3,884,764 +0.10(+2.36%)
Sep 02, 2020 4.215 4.215 4.045 4.117 3,916,986 -0.11(-2.50%)
Sep 01, 2020 4.288 4.288 4.199 4.223 2,283,790 -0.06(-1.51%)
Aug 31, 2020 4.288 4.304 4.182 4.288 2,595,190 +0.01(+0.19%)
Aug 28, 2020 4.166 4.280 4.113 4.280 4,190,626 +0.15(+3.73%)
Aug 27, 2020 4.344 4.393 4.109 4.126 6,907,924 -0.28(-6.43%)
Aug 26, 2020 4.563 4.612 4.328 4.409 5,106,043 -0.15(-3.37%)
Aug 25, 2020 4.628 4.717 4.466 4.563 6,392,649 -0.11(-2.26%)
Aug 24, 2020 4.639 4.691 4.541 4.669 8,060,925 +0.02(+0.48%)
Aug 21, 2020 4.684 4.691 4.616 4.646 5,217,493 -0.01(-0.32%)
Aug 20, 2020 4.601 4.669 4.534 4.661 4,062,192 +0.08(+1.80%)
Aug 19, 2020 4.639 4.699 4.564 4.579 4,889,981 -0.07(-1.61%)
Aug 18, 2020 4.713 4.781 4.609 4.654 5,980,208 -0.02(-0.48%)
Aug 17, 2020 4.676 4.736 4.549 4.676 5,085,459 +0.04(+0.81%)
Aug 14, 2020 4.534 4.691 4.444 4.639 4,726,432 +0.11(+2.48%)
Aug 13, 2020 4.534 4.594 4.452 4.526 4,910,069 +0.00(+0.00%)
Aug 12, 2020 4.362 4.594 4.339 4.526 9,777,921 +0.25(+5.95%)
Aug 11, 2020 4.362 4.452 4.272 4.272 7,764,564 +0.07(+1.78%)
Aug 10, 2020 4.317 4.324 4.122 4.197 4,921,039 -0.09(-2.09%)
Aug 07, 2020 4.272 4.295 4.145 4.287 2,873,791 +0.04(+0.88%)
Aug 06, 2020 4.280 4.332 4.227 4.250 2,257,112 -0.01(-0.35%)
Aug 05, 2020 4.257 4.295 4.197 4.265 2,423,199 +0.04(+1.06%)
Aug 04, 2020 4.220 4.265 4.190 4.220 2,242,398 +0.01(+0.18%)
Aug 03, 2020 4.257 4.268 4.175 4.212 2,382,610 -0.04(-0.88%)
Jul 31, 2020 4.265 4.280 4.152 4.250 2,701,104 -0.01(-0.18%)
Jul 30, 2020 4.317 4.317 4.182 4.257 2,348,237 -0.06(-1.39%)
Jul 29, 2020 4.212 4.354 4.190 4.317 3,010,209 +0.12(+2.85%)
Jul 28, 2020 4.212 4.242 4.152 4.197 2,134,157 -0.02(-0.53%)
Jul 27, 2020 4.167 4.242 4.100 4.220 2,943,632 +0.10(+2.36%)
Jul 24, 2020 4.130 4.220 4.115 4.122 2,982,188 -0.02(-0.54%)
Jul 23, 2020 4.055 4.152 4.040 4.145 2,779,706 +0.04(+0.91%)
Jul 22, 2020 3.965 4.137 3.928 4.107 3,566,971 +0.11(+2.81%)
Jul 21, 2020 4.055 4.093 3.980 3.995 6,258,585 -0.03(-0.74%)
Jul 20, 2020 4.033 4.059 3.935 4.025 2,819,307 +0.00(+0.00%)
Jul 17, 2020 3.973 4.100 3.973 4.025 2,769,671 +0.05(+1.32%)
Jul 16, 2020 4.100 4.107 3.973 3.973 2,350,369 -0.13(-3.10%)
Jul 15, 2020 4.055 4.152 4.018 4.100 2,567,728 +0.10(+2.43%)
Jul 14, 2020 3.891 4.040 3.891 4.003 2,205,626 +0.07(+1.71%)
Jul 13, 2020 4.093 4.160 3.928 3.935 4,004,286 -0.13(-3.31%)
Jul 10, 2020 3.883 4.152 3.853 4.070 4,977,576 +0.23(+6.04%)
Jul 09, 2020 3.995 4.025 3.801 3.838 3,495,476 -0.14(-3.57%)
Jul 08, 2020 3.868 4.010 3.856 3.980 2,225,155 +0.10(+2.50%)
Jul 07, 2020 3.980 4.048 3.868 3.883 2,049,597 -0.13(-3.17%)
Jul 06, 2020 3.868 4.033 3.868 4.010 3,363,444 +0.19(+5.10%)
Jul 02, 2020 4.048 4.048 3.778 3.816 4,131,251 -0.21(-5.20%)
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.