Dht Holdings (NY: DHT )

7.200 +0.160 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.230 5.230 5.230 1,238,522 +0.00(+0.00%)
Dec 30, 2020 5.250 5.370 5.230 5.230 1,238,522 -0.02(-0.38%)
Dec 29, 2020 5.280 5.300 5.160 5.250 1,676,709 -0.01(-0.19%)
Dec 28, 2020 5.380 5.430 5.260 5.260 1,619,778 -0.10(-1.87%)
Dec 24, 2020 5.340 5.380 5.255 5.360 602,600 -0.01(-0.19%)
Dec 23, 2020 5.210 5.450 5.190 5.370 2,455,531 +0.19(+3.67%)
Dec 22, 2020 5.290 5.290 5.130 5.180 1,654,271 -0.10(-1.89%)
Dec 21, 2020 5.300 5.300 5.180 5.280 1,925,287 -0.05(-0.94%)
Dec 18, 2020 5.380 5.405 5.320 5.330 2,063,800 -0.06(-1.11%)
Dec 17, 2020 5.410 5.440 5.340 5.390 1,419,782 -0.02(-0.37%)
Dec 16, 2020 5.530 5.540 5.390 5.410 1,373,740 -0.06(-1.10%)
Dec 15, 2020 5.410 5.530 5.390 5.470 1,456,833 +0.07(+1.30%)
Dec 14, 2020 5.600 5.610 5.360 5.400 1,822,673 -0.15(-2.70%)
Dec 11, 2020 5.660 5.660 5.470 5.550 1,747,000 -0.10(-1.77%)
Dec 10, 2020 5.350 5.670 5.330 5.650 2,846,690 +0.31(+5.81%)
Dec 09, 2020 5.400 5.430 5.305 5.340 1,868,253 -0.01(-0.19%)
Dec 08, 2020 5.350 5.430 5.330 5.350 1,465,198 +0.00(+0.00%)
Dec 07, 2020 5.530 5.530 5.350 5.350 2,049,187 -0.18(-3.25%)
Dec 04, 2020 5.300 5.540 5.280 5.530 3,427,100 +0.29(+5.53%)
Dec 03, 2020 5.200 5.310 5.190 5.240 2,493,889 +0.07(+1.35%)
Dec 02, 2020 5.100 5.240 5.070 5.170 2,235,065 +0.08(+1.57%)
Dec 01, 2020 5.180 5.225 5.050 5.090 2,943,728 -0.02(-0.39%)
Nov 30, 2020 5.280 5.280 5.080 5.110 2,480,918 -0.17(-3.22%)
Nov 27, 2020 5.360 5.400 5.270 5.280 1,915,300 -0.07(-1.31%)
Nov 25, 2020 5.370 5.400 5.260 5.350 2,579,900 -0.04(-0.74%)
Nov 24, 2020 5.350 5.430 5.280 5.390 2,931,282 +0.09(+1.70%)
Nov 23, 2020 5.170 5.350 5.140 5.300 3,263,217 +0.18(+3.52%)
Nov 20, 2020 5.150 5.180 5.070 5.120 1,635,800 -0.07(-1.35%)
Nov 19, 2020 5.020 5.210 4.950 5.190 2,745,039 +0.15(+2.98%)
Nov 18, 2020 5.250 5.250 5.040 5.040 3,015,049 -0.19(-3.63%)
Nov 17, 2020 5.180 5.260 5.070 5.230 4,532,149 -0.28(-5.08%)
Nov 16, 2020 5.480 5.560 5.340 5.510 6,814,538 +0.22(+4.16%)
Nov 13, 2020 5.190 5.330 5.140 5.290 2,895,200 +0.16(+3.12%)
Nov 12, 2020 5.400 5.420 5.090 5.130 3,770,899 -0.28(-5.18%)
Nov 11, 2020 5.580 5.580 5.370 5.410 3,970,917 -0.19(-3.39%)
Nov 10, 2020 5.270 5.640 5.200 5.600 4,967,800 +0.45(+8.74%)
Nov 09, 2020 5.180 5.280 5.070 5.150 3,981,320 +0.15(+3.00%)
Nov 06, 2020 4.990 5.150 4.955 5.000 1,326,300 -0.03(-0.60%)
Nov 05, 2020 4.830 5.130 4.820 5.030 2,260,275 +0.20(+4.14%)
Nov 04, 2020 4.910 4.910 4.730 4.830 1,798,114 -0.08(-1.63%)
Nov 03, 2020 4.900 4.970 4.860 4.910 1,575,493 +0.01(+0.20%)
Nov 02, 2020 4.860 4.980 4.834 4.900 1,777,971 +0.09(+1.87%)
Oct 30, 2020 4.860 4.890 4.710 4.810 2,259,900 -0.13(-2.63%)
Oct 29, 2020 4.730 4.950 4.520 4.940 2,578,599 +0.18(+3.78%)
Oct 28, 2020 4.910 4.940 4.720 4.760 3,332,310 -0.23(-4.61%)
Oct 27, 2020 4.980 5.055 4.930 4.990 1,732,276 +0.02(+0.40%)
Oct 26, 2020 5.020 5.030 4.920 4.970 2,912,065 -0.07(-1.39%)
Oct 23, 2020 5.140 5.160 5.010 5.040 2,672,400 -0.09(-1.75%)
Oct 22, 2020 5.050 5.140 5.000 5.130 1,734,293 +0.11(+2.19%)
Oct 21, 2020 5.060 5.110 4.920 5.020 2,905,619 -0.08(-1.57%)
Oct 20, 2020 5.090 5.110 4.990 5.100 2,854,338 +0.03(+0.59%)
Oct 19, 2020 5.210 5.235 5.060 5.070 1,986,909 -0.10(-1.93%)
Oct 16, 2020 5.230 5.260 5.141 5.170 1,944,900 -0.06(-1.15%)
Oct 15, 2020 5.210 5.280 5.140 5.230 2,032,909 -0.05(-0.95%)
Oct 14, 2020 5.200 5.355 5.200 5.280 1,926,879 +0.14(+2.72%)
Oct 13, 2020 5.180 5.180 5.070 5.140 2,209,195 -0.05(-0.96%)
Oct 12, 2020 5.360 5.370 5.020 5.190 2,914,356 -0.17(-3.17%)
Oct 09, 2020 5.430 5.490 5.360 5.360 1,408,000 -0.02(-0.37%)
Oct 08, 2020 5.290 5.430 5.270 5.380 1,670,480 +0.15(+2.87%)
Oct 07, 2020 5.300 5.340 5.170 5.230 2,073,876 -0.06(-1.13%)
Oct 06, 2020 5.400 5.450 5.270 5.290 1,819,155 -0.05(-0.94%)
Oct 05, 2020 5.250 5.400 5.210 5.340 1,633,446 +0.16(+3.09%)
Oct 02, 2020 5.070 5.200 5.030 5.180 1,904,400 -0.01(-0.19%)
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.