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 (%)
Oct 29, 2021 5.731 5.731 5.559 5.576 2,008,985 -0.03(-0.61%)
Oct 28, 2021 5.542 5.645 5.534 5.611 1,930,456 +0.04(+0.77%)
Oct 27, 2021 5.611 5.696 5.542 5.568 3,486,662 -0.09(-1.52%)
Oct 26, 2021 5.808 5.654 1,949,552 -0.15(-2.51%)
Oct 25, 2021 5.748 5.816 5.666 5.799 1,656,840 +0.04(+0.74%)
Oct 22, 2021 5.739 5.765 5.645 5.756 1,373,251 +0.06(+1.05%)
Oct 21, 2021 5.902 5.910 5.679 5.696 2,189,737 -0.21(-3.48%)
Oct 20, 2021 6.022 6.022 5.808 5.902 2,571,793 -0.16(-2.68%)
Oct 19, 2021 5.859 6.159 5.842 6.065 6,655,918 +0.27(+4.73%)
Oct 18, 2021 5.696 5.803 5.692 5.791 2,098,342 +0.09(+1.50%)
Oct 15, 2021 5.662 5.782 5.645 5.705 2,126,276 +0.14(+2.46%)
Oct 14, 2021 5.611 5.735 5.555 5.568 2,285,291 +0.04(+0.78%)
Oct 13, 2021 5.465 5.525 5.397 5.525 1,937,404 +0.00(+0.00%)
Oct 12, 2021 5.679 5.679 5.508 5.525 2,270,284 -0.15(-2.71%)
Oct 11, 2021 5.568 5.756 5.559 5.679 2,179,096 +0.17(+3.11%)
Oct 08, 2021 5.576 5.628 5.474 5.508 982,408 -0.03(-0.46%)
Oct 07, 2021 5.516 5.611 5.465 5.534 1,975,205 +0.02(+0.31%)
Oct 06, 2021 5.594 5.602 5.456 5.516 2,281,791 -0.17(-3.01%)
Oct 05, 2021 5.696 5.761 5.594 5.688 1,589,695 +0.02(+0.30%)
Oct 04, 2021 5.756 5.756 5.576 5.671 2,686,527 -0.08(-1.34%)
Oct 01, 2021 5.611 5.825 5.611 5.748 2,988,852 +0.15(+2.76%)
Sep 30, 2021 5.422 5.602 5.345 5.594 2,868,191 +0.20(+3.65%)
Sep 29, 2021 5.482 5.482 5.302 5.397 2,631,043 -0.06(-1.10%)
Sep 28, 2021 5.397 5.491 5.337 5.456 4,303,640 +0.09(+1.59%)
Sep 27, 2021 5.285 5.525 5.264 5.371 3,395,481 +0.17(+3.29%)
Sep 24, 2021 5.020 5.354 5.020 5.199 3,322,915 +0.15(+3.06%)
Sep 23, 2021 4.985 5.062 4.951 5.045 1,932,405 +0.07(+1.38%)
Sep 22, 2021 4.951 5.080 4.921 4.977 2,816,368 +0.13(+2.65%)
Sep 21, 2021 4.891 4.960 4.840 4.848 1,964,667 +0.06(+1.25%)
Sep 20, 2021 4.780 4.883 4.728 4.788 2,978,137 -0.18(-3.62%)
Sep 17, 2021 4.908 4.990 4.865 4.968 3,196,620 +0.11(+2.29%)
Sep 16, 2021 4.883 4.930 4.780 4.857 2,302,645 -0.07(-1.39%)
Sep 15, 2021 4.865 4.943 4.827 4.925 1,876,357 +0.12(+2.50%)
Sep 14, 2021 4.951 4.977 4.797 4.805 2,249,113 -0.13(-2.60%)
Sep 13, 2021 5.011 5.054 4.925 4.934 2,288,205 -0.04(-0.86%)
Sep 10, 2021 5.148 5.152 4.977 4.977 1,839,845 -0.13(-2.52%)
Sep 09, 2021 5.054 5.157 4.985 5.105 2,052,104 +0.07(+1.36%)
Sep 08, 2021 5.080 5.097 5.011 5.037 1,686,796 -0.03(-0.68%)
Sep 07, 2021 4.994 5.161 4.994 5.071 2,452,772 +0.08(+1.54%)
Sep 03, 2021 4.908 5.020 4.865 4.994 1,520,773 +0.01(+0.17%)
Sep 02, 2021 4.968 5.054 4.960 4.985 1,966,345 +0.04(+0.87%)
Sep 01, 2021 4.831 4.977 4.831 4.943 2,772,789 +0.21(+4.34%)
Aug 31, 2021 4.634 4.754 4.617 4.737 1,548,555 +0.10(+2.22%)
Aug 30, 2021 4.737 4.763 4.608 4.634 1,016,323 -0.07(-1.46%)
Aug 27, 2021 4.651 4.788 4.634 4.703 2,157,438 +0.05(+1.10%)
Aug 26, 2021 4.703 4.728 4.634 4.651 1,578,296 -0.03(-0.55%)
Aug 25, 2021 4.634 4.711 4.583 4.677 2,484,154 +0.02(+0.37%)
Aug 24, 2021 4.728 4.728 4.643 4.660 1,772,896 -0.01(-0.18%)
Aug 23, 2021 4.608 4.681 4.559 4.668 1,888,476 +0.11(+2.44%)
Aug 20, 2021 4.548 4.608 4.523 4.557 1,446,909 -0.04(-0.93%)
Aug 19, 2021 4.703 4.711 4.531 4.600 2,635,155 -0.08(-1.65%)
Aug 18, 2021 4.703 4.788 4.643 4.677 2,903,089 -0.06(-1.27%)
Aug 17, 2021 4.575 4.767 4.575 4.737 2,557,978 +0.11(+2.40%)
Aug 16, 2021 4.549 4.660 4.481 4.626 2,016,981 +0.02(+0.37%)
Aug 13, 2021 4.703 4.711 4.575 4.609 2,453,096 -0.14(-2.88%)
Aug 12, 2021 5.002 5.002 4.703 4.745 3,224,290 -0.18(-3.64%)
Aug 11, 2021 4.891 5.002 4.814 4.925 3,584,467 +0.28(+6.07%)
Aug 10, 2021 4.558 4.652 4.455 4.643 2,989,542 +0.10(+2.26%)
Aug 09, 2021 4.669 4.669 4.515 4.541 3,161,150 -0.14(-2.92%)
Aug 06, 2021 4.686 4.747 4.635 4.677 1,502,992 +0.03(+0.74%)
Aug 05, 2021 4.745 4.780 4.626 4.643 2,415,350 -0.06(-1.27%)
Aug 04, 2021 4.797 4.809 4.677 4.703 2,171,278 -0.18(-3.67%)
Aug 03, 2021 4.899 4.908 4.780 4.882 1,796,480 -0.04(-0.87%)
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.