Dht Holdings (NY: DHT )

5.280 USD -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.180 6.400 6.163 6.400 4,157,643 +0.24(+3.90%)
May 27, 2021 6.180 6.210 6.095 6.160 2,211,032 -0.04(-0.65%)
May 26, 2021 6.210 6.240 6.140 6.200 1,685,410 -0.04(-0.64%)
May 25, 2021 6.400 6.400 6.180 6.240 4,196,809 +0.03(+0.48%)
May 24, 2021 6.300 6.300 6.160 6.210 2,289,339 -0.08(-1.27%)
May 21, 2021 6.120 6.370 6.120 6.290 4,758,824 +0.22(+3.62%)
May 20, 2021 5.870 6.090 5.850 6.070 3,556,578 +0.16(+2.71%)
May 19, 2021 5.890 6.040 5.810 5.910 3,981,422 -0.09(-1.50%)
May 18, 2021 5.860 6.030 5.860 6.000 3,862,263 +0.11(+1.87%)
May 17, 2021 5.800 5.940 5.765 5.890 2,778,411 +0.07(+1.20%)
May 14, 2021 5.820 5.860 5.760 5.820 1,871,573 +0.04(+0.69%)
May 13, 2021 5.750 5.840 5.710 5.780 1,535,321 -0.01(-0.17%)
May 12, 2021 5.860 5.880 5.740 5.790 2,353,941 -0.08(-1.36%)
May 11, 2021 5.770 5.900 5.705 5.870 2,527,188 +0.05(+0.86%)
May 10, 2021 5.940 6.020 5.820 5.820 1,790,731 -0.07(-1.19%)
May 07, 2021 5.750 5.970 5.750 5.890 3,117,280 +0.07(+1.20%)
May 06, 2021 5.810 5.920 5.710 5.820 2,446,470 -0.06(-1.02%)
May 05, 2021 5.940 6.115 5.790 5.880 3,438,058 -0.15(-2.49%)
May 04, 2021 6.180 6.260 6.020 6.030 2,291,119 -0.10(-1.63%)
May 03, 2021 5.990 6.170 5.950 6.130 2,515,365 +0.23(+3.90%)
Apr 30, 2021 5.900 6.040 5.860 5.900 1,915,500 -0.07(-1.17%)
Apr 29, 2021 6.100 6.100 5.930 5.970 2,211,363 -0.03(-0.50%)
Apr 28, 2021 5.790 6.025 5.775 6.000 3,126,704 +0.24(+4.17%)
Apr 27, 2021 5.830 5.870 5.680 5.760 2,509,960 -0.01(-0.17%)
Apr 26, 2021 5.840 5.870 5.750 5.770 2,414,793 -0.06(-1.03%)
Apr 23, 2021 5.860 5.940 5.800 5.830 1,523,400 -0.02(-0.34%)
Apr 22, 2021 6.000 6.020 5.815 5.850 2,177,562 -0.14(-2.34%)
Apr 21, 2021 5.940 6.000 5.865 5.990 1,818,694 +0.05(+0.84%)
Apr 20, 2021 6.040 6.050 5.860 5.940 1,845,058 -0.12(-1.98%)
Apr 19, 2021 5.880 6.070 5.850 6.060 3,001,193 +0.22(+3.77%)
Apr 16, 2021 5.750 5.850 5.685 5.840 1,993,700 +0.09(+1.57%)
Apr 15, 2021 5.830 5.850 5.630 5.750 2,705,169 -0.03(-0.52%)
Apr 14, 2021 5.690 5.890 5.690 5.780 2,655,068 +0.12(+2.12%)
Apr 13, 2021 5.680 5.700 5.537 5.660 2,841,148 -0.02(-0.35%)
Apr 12, 2021 6.000 6.020 5.680 5.680 4,840,583 -0.39(-6.43%)
Apr 09, 2021 6.250 6.250 6.050 6.070 2,320,800 -0.17(-2.72%)
Apr 08, 2021 6.220 6.270 6.150 6.240 1,427,921 -0.02(-0.32%)
Apr 07, 2021 6.190 6.360 6.170 6.260 2,101,114 +0.10(+1.62%)
Apr 06, 2021 6.120 6.250 6.115 6.160 1,996,113 +0.08(+1.32%)
Apr 05, 2021 6.100 6.110 5.990 6.080 2,133,247 +0.03(+0.50%)
Apr 01, 2021 5.950 6.100 5.860 6.050 2,296,700 +0.12(+2.02%)
Mar 31, 2021 5.900 6.020 5.890 5.930 2,385,888 +0.05(+0.85%)
Mar 30, 2021 6.100 6.130 5.840 5.880 3,524,466 -0.25(-4.08%)
Mar 29, 2021 6.470 6.480 6.040 6.130 5,022,620 -0.38(-5.84%)
Mar 26, 2021 6.280 6.595 6.240 6.510 5,307,800 +0.41(+6.72%)
Mar 25, 2021 6.090 6.160 5.880 6.100 2,986,606 -0.02(-0.33%)
Mar 24, 2021 6.040 6.330 6.040 6.120 2,669,413 +0.09(+1.49%)
Mar 23, 2021 6.270 6.285 5.940 6.030 3,475,195 -0.30(-4.74%)
Mar 22, 2021 6.430 6.460 6.310 6.330 1,385,920 -0.12(-1.86%)
Mar 19, 2021 6.280 6.450 6.185 6.450 3,068,800 +0.16(+2.54%)
Mar 18, 2021 6.330 6.580 6.240 6.290 2,969,735 -0.03(-0.47%)
Mar 17, 2021 6.290 6.330 6.160 6.320 2,194,348 -0.02(-0.32%)
Mar 16, 2021 6.610 6.610 6.320 6.340 2,361,451 -0.27(-4.08%)
Mar 15, 2021 6.270 6.620 6.260 6.610 3,571,211 +0.36(+5.76%)
Mar 12, 2021 6.170 6.270 6.120 6.250 2,019,600 +0.06(+0.97%)
Mar 11, 2021 6.150 6.380 6.120 6.190 3,022,582 +0.08(+1.31%)
Mar 10, 2021 5.740 6.130 5.720 6.110 4,161,753 +0.41(+7.19%)
Mar 09, 2021 5.750 5.790 5.690 5.700 2,706,513 -0.01(-0.18%)
Mar 08, 2021 5.710 5.740 5.560 5.710 2,635,325 +0.00(+0.00%)
Mar 05, 2021 5.730 5.760 5.525 5.710 4,091,400 +0.01(+0.18%)
Mar 04, 2021 5.900 5.960 5.700 5.700 3,627,040 -0.18(-3.06%)
Mar 03, 2021 5.800 6.050 5.800 5.880 2,741,891 +0.14(+2.44%)
Mar 02, 2021 5.720 5.965 5.715 5.740 3,046,468 +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.