Skip to main content

Dht Holdings (NY: DHT )

11.45 +0.03 (+0.26%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.275 5.462 5.260 5.462 4,871,265 +0.20(+3.90%)
May 27, 2021 5.275 5.300 5.202 5.258 2,590,535 -0.03(-0.65%)
May 26, 2021 5.300 5.326 5.241 5.292 1,974,695 -0.03(-0.64%)
May 25, 2021 5.462 5.462 5.275 5.326 4,917,153 +0.03(+0.48%)
May 24, 2021 5.377 5.377 5.258 5.300 2,682,283 -0.07(-1.27%)
May 21, 2021 5.223 5.437 5.223 5.369 5,575,633 +0.19(+3.62%)
May 20, 2021 5.010 5.198 4.993 5.181 4,167,032 +0.14(+2.71%)
May 19, 2021 5.027 5.155 4.959 5.044 4,664,797 -0.08(-1.50%)
May 18, 2021 5.002 5.147 5.002 5.121 4,525,185 +0.13(+2.56%)
May 17, 2021 4.917 5.035 4.887 4.993 3,277,558 +0.06(+1.20%)
May 14, 2021 4.934 4.968 4.883 4.934 2,207,805 +0.03(+0.69%)
May 13, 2021 4.874 4.951 4.840 4.900 1,811,144 -0.01(-0.17%)
May 12, 2021 4.968 4.985 4.866 4.908 2,776,831 -0.07(-1.36%)
May 11, 2021 4.891 5.001 4.836 4.976 2,981,203 +0.04(+0.86%)
May 10, 2021 5.035 5.103 4.934 4.934 2,112,439 -0.06(-1.19%)
May 07, 2021 4.874 5.061 4.874 4.993 3,677,306 +0.06(+1.20%)
May 06, 2021 4.925 5.018 4.840 4.934 2,885,983 -0.05(-1.02%)
May 05, 2021 5.035 5.184 4.908 4.985 4,055,712 -0.13(-2.49%)
May 04, 2021 5.239 5.307 5.103 5.112 2,702,723 -0.08(-1.63%)
May 03, 2021 5.078 5.230 5.044 5.196 2,967,256 +0.19(+3.90%)
Apr 30, 2021 5.001 5.120 4.968 5.001 2,259,624 -0.06(-1.17%)
Apr 29, 2021 5.171 5.171 5.027 5.061 2,608,639 -0.03(-0.50%)
Apr 28, 2021 4.908 5.107 4.896 5.086 3,688,423 +0.20(+4.17%)
Apr 27, 2021 4.942 4.976 4.815 4.883 2,960,880 -0.01(-0.17%)
Apr 26, 2021 4.951 4.976 4.874 4.891 2,848,616 -0.05(-1.03%)
Apr 23, 2021 4.968 5.035 4.917 4.942 1,797,082 -0.02(-0.34%)
Apr 22, 2021 5.086 5.103 4.929 4.959 2,568,766 -0.12(-2.34%)
Apr 21, 2021 5.035 5.086 4.972 5.078 2,145,426 +0.04(+0.84%)
Apr 20, 2021 5.120 5.129 4.968 5.035 2,176,526 -0.10(-1.98%)
Apr 19, 2021 4.985 5.146 4.959 5.137 3,540,364 +0.19(+3.77%)
Apr 16, 2021 4.874 4.959 4.819 4.951 2,351,872 +0.08(+1.57%)
Apr 15, 2021 4.942 4.959 4.773 4.874 3,191,158 -0.03(-0.52%)
Apr 14, 2021 4.823 4.993 4.823 4.900 3,132,057 +0.10(+2.12%)
Apr 13, 2021 4.815 4.832 4.694 4.798 3,351,566 -0.02(-0.35%)
Apr 12, 2021 5.086 5.103 4.815 4.815 5,710,204 -0.33(-6.42%)
Apr 09, 2021 5.298 5.298 5.129 5.146 2,737,737 -0.14(-2.72%)
Apr 08, 2021 5.273 5.315 5.213 5.290 1,684,450 -0.02(-0.32%)
Apr 07, 2021 5.247 5.391 5.230 5.307 2,478,583 +0.08(+1.62%)
Apr 06, 2021 5.188 5.298 5.184 5.222 2,354,719 +0.07(+1.32%)
Apr 05, 2021 5.171 5.179 5.078 5.154 2,516,489 +0.03(+0.50%)
Apr 01, 2021 5.044 5.171 4.968 5.129 2,709,307 +0.10(+2.02%)
Mar 31, 2021 5.001 5.103 4.993 5.027 2,814,518 +0.04(+0.85%)
Mar 30, 2021 5.171 5.196 4.951 4.985 4,157,644 -0.21(-4.08%)
Mar 29, 2021 5.485 5.493 5.120 5.196 5,924,945 -0.32(-5.84%)
Mar 26, 2021 5.324 5.591 5.290 5.519 6,261,358 +0.35(+6.72%)
Mar 25, 2021 5.163 5.222 4.985 5.171 3,523,156 -0.02(-0.33%)
Mar 24, 2021 5.120 5.366 5.120 5.188 3,148,979 +0.08(+1.49%)
Mar 23, 2021 5.315 5.328 5.035 5.112 4,099,521 -0.25(-4.74%)
Mar 22, 2021 5.451 5.476 5.349 5.366 1,634,903 -0.10(-1.86%)
Mar 19, 2021 5.324 5.468 5.243 5.468 3,620,116 +0.14(+2.54%)
Mar 18, 2021 5.366 5.578 5.290 5.332 3,503,254 -0.03(-0.47%)
Mar 17, 2021 5.332 5.366 5.222 5.358 2,588,567 -0.02(-0.32%)
Mar 16, 2021 5.603 5.603 5.358 5.374 2,785,691 -0.23(-4.08%)
Mar 15, 2021 5.315 5.612 5.307 5.603 4,212,787 +0.31(+5.76%)
Mar 12, 2021 5.230 5.315 5.188 5.298 2,382,425 +0.05(+0.97%)
Mar 11, 2021 5.213 5.408 5.188 5.247 3,565,595 +0.07(+1.31%)
Mar 10, 2021 4.866 5.196 4.849 5.179 4,909,421 +0.35(+7.19%)
Mar 09, 2021 4.874 4.908 4.823 4.832 3,192,744 -0.01(-0.18%)
Mar 08, 2021 4.840 4.866 4.713 4.840 3,108,767 +0.00(+0.00%)
Mar 05, 2021 4.857 4.883 4.684 4.840 4,826,429 +0.01(+0.18%)
Mar 04, 2021 5.001 5.052 4.832 4.832 4,278,646 -0.15(-3.06%)
Mar 03, 2021 4.917 5.129 4.917 4.985 3,234,478 +0.12(+2.44%)
Mar 02, 2021 4.849 5.057 4.845 4.866 3,593,772 +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.