Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.61%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.693 7.781 7.658 7.755 1,139,052 +0.03(+0.45%)
Dec 29, 2022 7.685 7.755 7.602 7.720 1,737,941 +0.03(+0.34%)
Dec 28, 2022 7.851 7.851 7.571 7.693 1,187,268 -0.19(-2.44%)
Dec 27, 2022 7.903 7.945 7.820 7.886 1,091,975 +0.02(+0.22%)
Dec 23, 2022 7.859 7.890 7.693 7.868 1,268,624 +0.05(+0.67%)
Dec 22, 2022 7.920 7.973 7.755 7.816 1,250,322 -0.10(-1.32%)
Dec 21, 2022 8.086 8.095 7.894 7.920 1,409,129 -0.12(-1.52%)
Dec 20, 2022 7.920 8.139 7.842 8.043 5,495,310 +0.14(+1.77%)
Dec 19, 2022 8.226 8.235 7.890 7.903 2,171,087 -0.33(-4.03%)
Dec 16, 2022 8.200 8.287 8.134 8.235 2,024,091 -0.10(-1.26%)
Dec 15, 2022 8.287 8.409 8.192 8.340 1,993,700 +0.10(+1.17%)
Dec 14, 2022 8.409 8.458 8.178 8.244 1,249,135 -0.12(-1.46%)
Dec 13, 2022 8.497 8.506 8.296 8.366 1,799,125 -0.13(-1.54%)
Dec 12, 2022 8.182 8.571 8.126 8.497 3,598,036 +0.48(+5.99%)
Dec 09, 2022 8.113 8.213 8.017 8.017 2,042,053 -0.10(-1.29%)
Dec 08, 2022 7.859 8.161 7.833 8.121 4,138,515 +0.39(+5.08%)
Dec 07, 2022 8.313 8.313 7.715 7.728 4,681,894 -0.59(-7.04%)
Dec 06, 2022 8.619 8.619 8.244 8.313 2,718,316 -0.27(-3.15%)
Dec 05, 2022 9.021 9.095 8.514 8.584 3,083,712 -0.34(-3.82%)
Dec 02, 2022 8.462 8.933 8.392 8.925 3,087,247 +0.39(+4.61%)
Dec 01, 2022 8.802 8.864 8.514 8.532 2,373,026 -0.31(-3.55%)
Nov 30, 2022 8.733 8.855 8.619 8.846 3,054,181 +0.23(+2.63%)
Nov 29, 2022 8.619 8.951 8.558 8.619 2,485,458 +0.13(+1.54%)
Nov 28, 2022 8.820 8.820 8.453 8.488 3,000,636 -0.45(-5.08%)
Nov 25, 2022 8.706 8.977 8.427 8.942 1,276,553 +0.09(+0.99%)
Nov 23, 2022 8.968 9.204 8.750 8.855 3,268,337 -0.10(-1.07%)
Nov 22, 2022 9.257 9.291 8.890 8.951 2,814,777 -0.29(-3.12%)
Nov 21, 2022 9.126 9.239 8.916 9.239 2,901,784 +0.14(+1.54%)
Nov 18, 2022 8.943 9.143 8.847 9.099 3,255,552 +0.10(+1.06%)
Nov 17, 2022 8.543 9.008 8.473 9.004 3,260,571 +0.36(+4.12%)
Nov 16, 2022 8.847 8.882 8.612 8.647 1,880,159 -0.15(-1.68%)
Nov 15, 2022 8.534 8.830 8.403 8.795 2,884,412 +0.38(+4.55%)
Nov 14, 2022 8.351 8.543 8.316 8.412 2,248,037 +0.07(+0.83%)
Nov 11, 2022 8.516 8.621 8.234 8.343 2,339,555 -0.08(-0.93%)
Nov 10, 2022 8.430 8.456 8.186 8.421 2,735,142 +0.14(+1.68%)
Nov 09, 2022 8.525 8.708 8.190 8.282 4,551,825 -0.31(-3.64%)
Nov 08, 2022 8.073 8.821 8.077 8.595 7,088,038 +0.50(+6.12%)
Nov 07, 2022 8.229 8.256 8.038 8.099 2,628,507 -0.12(-1.48%)
Nov 04, 2022 8.090 8.229 8.003 8.221 2,388,321 +0.20(+2.49%)
Nov 03, 2022 7.908 8.116 7.881 8.021 1,738,570 +0.14(+1.77%)
Nov 02, 2022 7.934 7.873 7.881 1,804,988 -0.04(-0.55%)
Nov 01, 2022 7.908 8.047 7.842 7.925 2,279,466 +0.17(+2.24%)
Oct 31, 2022 7.699 7.768 7.586 7.751 1,532,067 +0.04(+0.56%)
Oct 28, 2022 7.725 7.764 7.586 7.707 2,100,501 +0.04(+0.57%)
Oct 27, 2022 7.881 7.912 7.655 7.664 1,994,462 -0.13(-1.67%)
Oct 26, 2022 7.803 7.964 7.781 7.794 2,179,750 +0.06(+0.79%)
Oct 25, 2022 7.690 7.794 7.599 7.734 2,276,830 +0.02(+0.23%)
Oct 24, 2022 7.655 7.751 7.464 7.716 3,517,071 +0.10(+1.26%)
Oct 21, 2022 7.560 7.620 7.394 7.620 2,175,522 +0.06(+0.81%)
Oct 20, 2022 7.542 7.655 7.438 7.560 2,813,901 +0.01(+0.12%)
Oct 19, 2022 7.342 7.611 7.273 7.551 4,385,954 +0.16(+2.12%)
Oct 18, 2022 7.229 7.394 7.142 7.394 2,878,959 +0.20(+2.78%)
Oct 17, 2022 7.177 7.268 7.025 7.194 3,766,753 +0.22(+3.12%)
Oct 14, 2022 6.820 6.985 6.672 6.977 2,748,714 +0.24(+3.62%)
Oct 13, 2022 6.550 6.764 6.507 6.733 2,332,641 +0.13(+1.98%)
Oct 12, 2022 6.385 6.620 6.290 6.603 2,151,995 +0.18(+2.85%)
Oct 11, 2022 6.403 6.507 6.185 6.420 2,128,985 -0.05(-0.81%)
Oct 10, 2022 6.585 6.742 6.463 6.472 2,067,241 -0.08(-1.20%)
Oct 07, 2022 6.429 6.653 6.403 6.550 3,125,594 +0.12(+1.89%)
Oct 06, 2022 6.437 6.703 6.359 6.429 2,920,735 +0.07(+1.09%)
Oct 05, 2022 6.290 6.455 6.055 6.359 5,213,835 -0.09(-1.35%)
Oct 04, 2022 6.603 6.655 6.342 6.446 6,577,225 -0.11(-1.72%)
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.