Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.658 4.723 4.617 4.715 2,232,264 +0.01(+0.17%)
Jul 29, 2021 4.690 4.747 4.674 4.707 1,233,835 +0.04(+0.87%)
Jul 28, 2021 4.674 4.707 4.617 4.666 1,328,183 +0.02(+0.53%)
Jul 27, 2021 4.674 4.690 4.556 4.642 1,765,226 -0.10(-2.06%)
Jul 26, 2021 4.723 4.837 4.715 4.739 1,165,526 +0.04(+0.86%)
Jul 23, 2021 4.772 4.780 4.633 4.699 1,727,678 -0.05(-1.03%)
Jul 22, 2021 4.796 4.804 4.699 4.747 1,559,664 -0.07(-1.52%)
Jul 21, 2021 4.703 4.845 4.703 4.820 1,941,285 +0.15(+3.31%)
Jul 20, 2021 4.625 4.674 4.536 4.666 3,020,924 +0.03(+0.70%)
Jul 19, 2021 4.601 4.682 4.560 4.633 2,891,938 -0.07(-1.55%)
Jul 16, 2021 4.788 4.825 4.666 4.707 2,077,072 -0.07(-1.53%)
Jul 15, 2021 4.772 4.877 4.739 4.780 1,978,422 -0.02(-0.51%)
Jul 14, 2021 4.918 5.040 4.796 4.804 2,877,161 -0.04(-0.84%)
Jul 13, 2021 4.999 5.056 4.788 4.845 3,910,989 -0.18(-3.56%)
Jul 12, 2021 5.056 5.097 4.983 5.024 2,062,984 -0.10(-1.90%)
Jul 09, 2021 5.105 5.129 5.040 5.121 1,824,996 +0.06(+1.12%)
Jul 08, 2021 4.991 5.089 4.918 5.064 2,757,852 -0.07(-1.27%)
Jul 07, 2021 5.341 5.341 5.089 5.129 2,600,513 -0.15(-2.77%)
Jul 06, 2021 5.381 5.434 5.227 5.276 1,995,563 -0.07(-1.22%)
Jul 02, 2021 5.194 5.341 5.129 5.341 3,334,144 +0.24(+4.62%)
Jul 01, 2021 5.333 5.337 5.072 5.105 2,822,743 -0.17(-3.24%)
Jun 30, 2021 5.235 5.357 5.227 5.276 2,292,760 +0.05(+0.93%)
Jun 29, 2021 5.300 5.365 5.227 5.227 2,800,893 -0.06(-1.08%)
Jun 28, 2021 5.430 5.446 5.227 5.284 2,602,919 -0.14(-2.55%)
Jun 25, 2021 5.495 5.560 5.414 5.422 7,735,333 -0.07(-1.33%)
Jun 24, 2021 5.455 5.544 5.422 5.495 3,097,423 +0.07(+1.35%)
Jun 23, 2021 5.333 5.471 5.316 5.422 2,974,269 +0.14(+2.62%)
Jun 22, 2021 5.251 5.284 5.194 5.284 1,304,145 +0.03(+0.62%)
Jun 21, 2021 5.203 5.284 5.162 5.251 2,056,293 +0.10(+1.89%)
Jun 18, 2021 5.089 5.186 5.016 5.154 2,481,351 -0.02(-0.47%)
Jun 17, 2021 5.251 5.345 5.113 5.178 2,578,223 -0.12(-2.30%)
Jun 16, 2021 5.194 5.333 5.186 5.300 1,952,401 +0.10(+1.88%)
Jun 15, 2021 5.243 5.268 5.121 5.203 1,991,923 -0.02(-0.47%)
Jun 14, 2021 5.284 5.300 5.194 5.227 2,147,112 -0.06(-1.08%)
Jun 11, 2021 5.292 5.362 5.251 5.284 2,315,779 +0.02(+0.31%)
Jun 10, 2021 5.178 5.284 5.170 5.268 2,480,917 +0.09(+1.73%)
Jun 09, 2021 5.162 5.194 5.125 5.178 1,532,443 +0.02(+0.47%)
Jun 08, 2021 5.097 5.170 5.056 5.154 1,977,176 +0.06(+1.12%)
Jun 07, 2021 4.999 5.113 4.975 5.097 2,107,871 +0.10(+1.95%)
Jun 04, 2021 5.089 5.089 4.983 4.999 1,710,507 -0.07(-1.44%)
Jun 03, 2021 5.129 5.137 5.036 5.072 2,554,990 -0.09(-1.73%)
Jun 02, 2021 5.324 5.349 5.137 5.162 3,248,747 -0.17(-3.20%)
Jun 01, 2021 5.235 5.373 5.219 5.333 4,775,611 +0.13(+2.50%)
May 28, 2021 5.024 5.203 5.010 5.203 5,114,630 +0.20(+3.90%)
May 27, 2021 5.024 5.048 4.955 5.007 2,719,957 -0.03(-0.65%)
May 26, 2021 5.048 5.072 4.991 5.040 2,073,350 -0.03(-0.64%)
May 25, 2021 5.203 5.203 5.024 5.072 5,162,811 +0.02(+0.48%)
May 24, 2021 5.121 5.121 5.007 5.048 2,816,288 -0.07(-1.27%)
May 21, 2021 4.975 5.178 4.975 5.113 5,854,188 +0.18(+3.62%)
May 20, 2021 4.772 4.951 4.755 4.934 4,375,215 +0.13(+2.71%)
May 19, 2021 4.788 4.910 4.723 4.804 4,897,847 -0.07(-1.50%)
May 18, 2021 4.764 4.902 4.764 4.877 4,751,261 +0.12(+2.56%)
May 17, 2021 4.683 4.796 4.654 4.755 3,441,303 +0.06(+1.20%)
May 14, 2021 4.699 4.731 4.650 4.699 2,318,105 +0.03(+0.69%)
May 13, 2021 4.642 4.715 4.610 4.667 1,901,628 -0.01(-0.17%)
May 12, 2021 4.731 4.747 4.634 4.675 2,915,560 -0.06(-1.36%)
May 11, 2021 4.659 4.763 4.606 4.739 3,130,142 +0.04(+0.86%)
May 10, 2021 4.796 4.860 4.699 4.699 2,217,976 -0.06(-1.19%)
May 07, 2021 4.642 4.820 4.642 4.755 3,861,022 +0.06(+1.20%)
May 06, 2021 4.691 4.780 4.610 4.699 3,030,165 -0.05(-1.02%)
May 05, 2021 4.796 4.937 4.675 4.747 4,258,333 -0.12(-2.49%)
May 04, 2021 4.990 5.054 4.860 4.868 2,837,750 -0.08(-1.63%)
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.