Skip to main content

Dht Holdings (NY: DHT )

11.40 -0.02 (-0.13%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.276 5.463 5.261 5.463 4,870,411 +0.20(+3.90%)
May 27, 2021 5.276 5.301 5.203 5.258 2,590,081 -0.03(-0.65%)
May 26, 2021 5.301 5.327 5.241 5.293 1,974,349 -0.03(-0.64%)
May 25, 2021 5.463 5.463 5.276 5.327 4,916,291 +0.03(+0.48%)
May 24, 2021 5.378 5.378 5.258 5.301 2,681,813 -0.07(-1.27%)
May 21, 2021 5.224 5.438 5.224 5.369 5,574,655 +0.19(+3.62%)
May 20, 2021 5.011 5.199 4.994 5.182 4,166,302 +0.14(+2.71%)
May 19, 2021 5.028 5.156 4.960 5.045 4,663,979 -0.08(-1.50%)
May 18, 2021 5.002 5.148 5.002 5.122 4,524,392 +0.13(+2.56%)
May 17, 2021 4.918 5.036 4.888 4.994 3,276,984 +0.06(+1.20%)
May 14, 2021 4.935 4.968 4.884 4.935 2,207,418 +0.03(+0.69%)
May 13, 2021 4.875 4.951 4.841 4.901 1,810,827 -0.01(-0.17%)
May 12, 2021 4.968 4.985 4.867 4.909 2,776,345 -0.07(-1.36%)
May 11, 2021 4.892 5.002 4.837 4.977 2,980,680 +0.04(+0.86%)
May 10, 2021 5.036 5.104 4.935 4.935 2,112,069 -0.06(-1.19%)
May 07, 2021 4.875 5.062 4.875 4.994 3,676,661 +0.06(+1.20%)
May 06, 2021 4.926 5.019 4.841 4.935 2,885,477 -0.05(-1.02%)
May 05, 2021 5.036 5.185 4.909 4.985 4,055,001 -0.13(-2.49%)
May 04, 2021 5.240 5.308 5.104 5.113 2,702,249 -0.08(-1.63%)
May 03, 2021 5.079 5.231 5.045 5.197 2,966,735 +0.20(+3.90%)
Apr 30, 2021 5.002 5.121 4.968 5.002 2,259,227 -0.06(-1.17%)
Apr 29, 2021 5.172 5.172 5.028 5.062 2,608,182 -0.03(-0.50%)
Apr 28, 2021 4.909 5.108 4.896 5.087 3,687,776 +0.20(+4.17%)
Apr 27, 2021 4.943 4.977 4.816 4.884 2,960,360 -0.01(-0.17%)
Apr 26, 2021 4.951 4.977 4.875 4.892 2,848,116 -0.05(-1.03%)
Apr 23, 2021 4.968 5.036 4.918 4.943 1,796,767 -0.02(-0.34%)
Apr 22, 2021 5.087 5.104 4.930 4.960 2,568,315 -0.12(-2.34%)
Apr 21, 2021 5.036 5.087 4.973 5.079 2,145,050 +0.04(+0.84%)
Apr 20, 2021 5.121 5.130 4.968 5.036 2,176,145 -0.10(-1.98%)
Apr 19, 2021 4.985 5.146 4.960 5.138 3,539,743 +0.19(+3.77%)
Apr 16, 2021 4.875 4.960 4.820 4.951 2,351,460 +0.08(+1.57%)
Apr 15, 2021 4.943 4.960 4.773 4.875 3,190,599 -0.03(-0.52%)
Apr 14, 2021 4.824 4.994 4.824 4.901 3,131,507 +0.10(+2.12%)
Apr 13, 2021 4.816 4.833 4.695 4.799 3,350,979 -0.02(-0.35%)
Apr 12, 2021 5.087 5.104 4.816 4.816 5,709,203 -0.33(-6.43%)
Apr 09, 2021 5.299 5.299 5.130 5.146 2,737,257 -0.14(-2.72%)
Apr 08, 2021 5.274 5.316 5.214 5.291 1,684,154 -0.02(-0.32%)
Apr 07, 2021 5.248 5.392 5.231 5.308 2,478,149 +0.08(+1.62%)
Apr 06, 2021 5.189 5.299 5.185 5.223 2,354,306 +0.07(+1.32%)
Apr 05, 2021 5.172 5.180 5.079 5.155 2,516,048 +0.03(+0.50%)
Apr 01, 2021 5.045 5.172 4.968 5.130 2,708,832 +0.10(+2.02%)
Mar 31, 2021 5.002 5.104 4.994 5.028 2,814,024 +0.04(+0.85%)
Mar 30, 2021 5.172 5.197 4.951 4.985 4,156,915 -0.21(-4.08%)
Mar 29, 2021 5.486 5.494 5.121 5.197 5,923,906 -0.32(-5.84%)
Mar 26, 2021 5.325 5.592 5.291 5.520 6,260,260 +0.35(+6.72%)
Mar 25, 2021 5.163 5.223 4.985 5.172 3,522,538 -0.02(-0.33%)
Mar 24, 2021 5.121 5.367 5.121 5.189 3,148,427 +0.08(+1.49%)
Mar 23, 2021 5.316 5.329 5.036 5.113 4,098,802 -0.25(-4.74%)
Mar 22, 2021 5.452 5.477 5.350 5.367 1,634,617 -0.10(-1.86%)
Mar 19, 2021 5.325 5.469 5.244 5.469 3,619,482 +0.14(+2.54%)
Mar 18, 2021 5.367 5.579 5.291 5.333 3,502,640 -0.03(-0.47%)
Mar 17, 2021 5.333 5.367 5.223 5.358 2,588,113 -0.02(-0.32%)
Mar 16, 2021 5.604 5.604 5.358 5.375 2,785,202 -0.23(-4.08%)
Mar 15, 2021 5.316 5.613 5.308 5.604 4,212,048 +0.31(+5.76%)
Mar 12, 2021 5.231 5.316 5.189 5.299 2,382,008 +0.05(+0.97%)
Mar 11, 2021 5.214 5.409 5.189 5.248 3,564,970 +0.07(+1.31%)
Mar 10, 2021 4.867 5.197 4.850 5.180 4,908,560 +0.35(+7.19%)
Mar 09, 2021 4.875 4.909 4.824 4.833 3,192,184 -0.01(-0.18%)
Mar 08, 2021 4.841 4.867 4.714 4.841 3,108,222 +0.00(+0.00%)
Mar 05, 2021 4.858 4.884 4.684 4.841 4,825,583 +0.01(+0.18%)
Mar 04, 2021 5.002 5.053 4.833 4.833 4,277,895 -0.15(-3.06%)
Mar 03, 2021 4.918 5.130 4.918 4.985 3,233,910 +0.12(+2.44%)
Mar 02, 2021 4.850 5.057 4.846 4.867 3,593,142 +0.02(+0.35%)
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.