Dht Holdings (NY: DHT )

4.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.330 6.540 6.240 6.530 2,456,866 +0.23(+3.65%)
Sep 29, 2021 6.400 6.400 6.190 6.300 2,253,727 -0.07(-1.10%)
Sep 28, 2021 6.300 6.410 6.230 6.370 3,686,458 +0.10(+1.59%)
Sep 27, 2021 6.170 6.450 6.145 6.270 2,908,537 +0.20(+3.29%)
Sep 24, 2021 5.860 6.250 5.860 6.070 2,846,378 +0.18(+3.06%)
Sep 23, 2021 5.820 5.910 5.780 5.890 1,655,280 +0.08(+1.38%)
Sep 22, 2021 5.780 5.930 5.745 5.810 2,412,475 +0.15(+2.65%)
Sep 21, 2021 5.710 5.790 5.650 5.660 1,682,916 +0.07(+1.25%)
Sep 20, 2021 5.580 5.700 5.520 5.590 2,551,044 -0.21(-3.62%)
Sep 17, 2021 5.730 5.825 5.680 5.800 2,738,195 +0.13(+2.29%)
Sep 16, 2021 5.700 5.755 5.580 5.670 1,972,424 -0.08(-1.39%)
Sep 15, 2021 5.680 5.770 5.635 5.750 1,607,270 +0.14(+2.50%)
Sep 14, 2021 5.780 5.810 5.600 5.610 1,926,569 -0.15(-2.60%)
Sep 13, 2021 5.850 5.900 5.750 5.760 1,960,055 -0.05(-0.86%)
Sep 10, 2021 6.010 6.015 5.810 5.810 1,575,994 -0.15(-2.52%)
Sep 09, 2021 5.900 6.020 5.820 5.960 1,757,813 +0.08(+1.36%)
Sep 08, 2021 5.930 5.950 5.850 5.880 1,444,894 -0.04(-0.68%)
Sep 07, 2021 5.830 6.025 5.830 5.920 2,101,022 +0.09(+1.54%)
Sep 03, 2021 5.730 5.860 5.680 5.830 1,302,680 +0.01(+0.17%)
Sep 02, 2021 5.800 5.900 5.790 5.820 1,684,353 +0.05(+0.87%)
Sep 01, 2021 5.640 5.810 5.640 5.770 2,375,145 +0.24(+4.34%)
Aug 31, 2021 5.410 5.550 5.390 5.530 1,326,478 +0.12(+2.22%)
Aug 30, 2021 5.530 5.560 5.380 5.410 870,573 -0.08(-1.46%)
Aug 27, 2021 5.430 5.590 5.410 5.490 1,848,041 +0.06(+1.10%)
Aug 26, 2021 5.490 5.519 5.410 5.430 1,351,954 -0.03(-0.55%)
Aug 25, 2021 5.410 5.500 5.350 5.460 2,127,903 +0.02(+0.37%)
Aug 24, 2021 5.520 5.520 5.420 5.440 1,518,646 -0.01(-0.18%)
Aug 23, 2021 5.380 5.465 5.322 5.450 1,617,651 +0.13(+2.44%)
Aug 20, 2021 5.310 5.380 5.280 5.320 1,239,409 -0.05(-0.93%)
Aug 19, 2021 5.490 5.500 5.290 5.370 2,257,249 -0.09(-1.65%)
Aug 18, 2021 5.490 5.590 5.420 5.460 2,486,759 -0.09(-1.62%)
Aug 17, 2021 5.360 5.585 5.360 5.550 2,183,244 +0.13(+2.40%)
Aug 16, 2021 5.330 5.460 5.250 5.420 1,721,501 +0.02(+0.37%)
Aug 13, 2021 5.510 5.520 5.360 5.400 2,093,727 -0.16(-2.88%)
Aug 12, 2021 5.860 5.860 5.510 5.560 2,751,944 -0.21(-3.64%)
Aug 11, 2021 5.730 5.860 5.640 5.770 3,059,356 +0.33(+6.07%)
Aug 10, 2021 5.340 5.450 5.220 5.440 2,551,586 +0.12(+2.26%)
Aug 09, 2021 5.470 5.470 5.290 5.320 2,698,054 -0.16(-2.92%)
Aug 06, 2021 5.490 5.561 5.430 5.480 1,282,810 +0.04(+0.74%)
Aug 05, 2021 5.560 5.600 5.420 5.440 2,061,511 -0.07(-1.27%)
Aug 04, 2021 5.620 5.635 5.480 5.510 1,853,194 -0.21(-3.67%)
Aug 03, 2021 5.740 5.750 5.600 5.720 1,533,303 -0.05(-0.87%)
Aug 02, 2021 5.850 5.925 5.730 5.770 1,202,442 -0.03(-0.52%)
Jul 30, 2021 5.730 5.810 5.680 5.800 1,814,590 +0.01(+0.17%)
Jul 29, 2021 5.770 5.840 5.750 5.790 1,002,975 +0.05(+0.87%)
Jul 28, 2021 5.750 5.790 5.680 5.740 1,079,670 +0.03(+0.53%)
Jul 27, 2021 5.750 5.770 5.605 5.710 1,434,939 -0.12(-2.06%)
Jul 26, 2021 5.810 5.950 5.800 5.830 947,447 +0.05(+0.87%)
Jul 23, 2021 5.870 5.880 5.700 5.780 1,404,416 -0.06(-1.03%)
Jul 22, 2021 5.900 5.910 5.780 5.840 1,267,839 -0.09(-1.52%)
Jul 21, 2021 5.785 5.960 5.785 5.930 1,578,056 +0.19(+3.31%)
Jul 20, 2021 5.690 5.750 5.580 5.740 2,455,686 +0.04(+0.70%)
Jul 19, 2021 5.660 5.760 5.610 5.700 2,350,834 -0.09(-1.55%)
Jul 16, 2021 5.890 5.935 5.740 5.790 1,688,436 -0.09(-1.53%)
Jul 15, 2021 5.870 6.000 5.830 5.880 1,608,244 -0.03(-0.51%)
Jul 14, 2021 6.050 6.200 5.900 5.910 2,338,822 -0.05(-0.84%)
Jul 13, 2021 6.150 6.220 5.890 5.960 3,179,213 -0.22(-3.56%)
Jul 12, 2021 6.220 6.270 6.130 6.180 1,676,984 -0.12(-1.90%)
Jul 09, 2021 6.280 6.310 6.200 6.300 1,483,525 +0.07(+1.12%)
Jul 08, 2021 6.140 6.260 6.050 6.230 2,241,837 -0.08(-1.27%)
Jul 07, 2021 6.570 6.570 6.260 6.310 2,113,937 -0.18(-2.77%)
Jul 06, 2021 6.620 6.685 6.430 6.490 1,622,178 -0.08(-1.22%)
Jul 02, 2021 6.390 6.570 6.310 6.570 2,710,300 +0.29(+4.62%)
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.