Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.036 5.159 4.999 5.052 2,341,016 -0.11(-2.08%)
Jun 29, 2022 5.275 5.308 5.085 5.159 2,174,305 -0.10(-1.88%)
Jun 28, 2022 5.275 5.312 5.118 5.258 2,065,044 +0.02(+0.47%)
Jun 27, 2022 5.176 5.316 5.130 5.233 3,785,566 +0.12(+2.25%)
Jun 24, 2022 4.904 5.209 4.858 5.118 6,604,794 +0.26(+5.43%)
Jun 23, 2022 4.714 4.871 4.694 4.854 4,527,090 +0.12(+2.61%)
Jun 22, 2022 4.747 4.846 4.698 4.731 3,189,885 -0.12(-2.55%)
Jun 21, 2022 4.533 4.912 4.516 4.854 4,166,005 +0.45(+10.09%)
Jun 17, 2022 4.607 4.665 4.401 4.409 7,385,760 -0.28(-5.98%)
Jun 16, 2022 4.640 4.722 4.541 4.690 3,992,452 -0.06(-1.22%)
Jun 15, 2022 4.714 4.772 4.607 4.747 2,956,012 +0.07(+1.59%)
Jun 14, 2022 4.706 4.795 4.582 4.673 3,563,783 +0.07(+1.43%)
Jun 13, 2022 4.607 4.751 4.566 4.607 3,593,731 -0.14(-2.95%)
Jun 10, 2022 4.624 4.755 4.578 4.747 3,550,527 +0.04(+0.88%)
Jun 09, 2022 4.739 4.755 4.607 4.706 4,023,243 -0.13(-2.73%)
Jun 08, 2022 5.027 5.027 4.764 4.838 2,541,187 -0.22(-4.40%)
Jun 07, 2022 4.962 5.118 4.949 5.060 2,755,635 +0.05(+0.99%)
Jun 06, 2022 5.052 5.151 4.978 5.011 2,551,391 -0.01(-0.16%)
Jun 03, 2022 5.011 5.036 4.896 5.019 2,136,000 -0.02(-0.49%)
Jun 02, 2022 5.093 5.168 4.970 5.044 3,261,374 -0.01(-0.16%)
Jun 01, 2022 4.920 5.069 4.879 5.052 3,170,763 +0.14(+2.85%)
May 31, 2022 5.069 5.093 4.830 4.912 3,089,393 -0.12(-2.45%)
May 27, 2022 4.962 5.044 4.890 5.036 2,404,466 +0.07(+1.33%)
May 26, 2022 4.994 5.126 4.937 4.970 2,882,855 -0.06(-1.15%)
May 25, 2022 4.722 5.027 4.722 5.027 4,471,872 +0.36(+7.77%)
May 24, 2022 4.747 4.850 4.648 4.665 2,696,514 -0.19(-3.90%)
May 23, 2022 4.788 4.871 4.650 4.854 3,102,948 +0.13(+2.79%)
May 20, 2022 4.755 4.801 4.669 4.722 3,189,129 -0.02(-0.52%)
May 19, 2022 4.681 4.810 4.665 4.747 2,533,107 +0.03(+0.70%)
May 18, 2022 4.747 4.830 4.657 4.714 3,250,313 +0.07(+1.60%)
May 17, 2022 4.813 4.829 4.624 4.640 3,136,391 -0.08(-1.74%)
May 16, 2022 4.525 4.739 4.525 4.722 3,388,622 +0.25(+5.50%)
May 13, 2022 4.336 4.558 4.328 4.476 2,846,898 +0.21(+5.01%)
May 12, 2022 4.312 4.324 4.090 4.262 3,427,152 -0.05(-1.14%)
May 11, 2022 4.500 4.570 4.283 4.312 3,381,601 -0.19(-4.20%)
May 10, 2022 4.320 4.648 4.312 4.500 4,163,353 +0.37(+8.95%)
May 09, 2022 4.492 4.492 4.090 4.131 7,034,609 -0.46(-10.02%)
May 06, 2022 4.681 4.706 4.500 4.591 3,953,057 -0.09(-1.93%)
May 05, 2022 4.755 4.821 4.587 4.681 2,172,068 -0.07(-1.55%)
May 04, 2022 4.788 4.833 4.640 4.755 2,413,977 +0.11(+2.30%)
May 03, 2022 4.591 4.755 4.542 4.648 3,264,554 +0.07(+1.43%)
May 02, 2022 4.574 4.661 4.513 4.583 1,452,839 -0.03(-0.71%)
Apr 29, 2022 4.739 4.796 4.574 4.615 2,596,004 -0.14(-2.94%)
Apr 28, 2022 4.689 4.792 4.583 4.755 2,784,354 +0.09(+1.94%)
Apr 27, 2022 4.533 4.710 4.525 4.665 2,920,018 +0.16(+3.46%)
Apr 26, 2022 4.550 4.607 4.459 4.509 2,429,120 -0.08(-1.79%)
Apr 25, 2022 4.714 4.747 4.472 4.591 3,585,993 -0.25(-5.09%)
Apr 22, 2022 4.960 5.010 4.771 4.837 1,912,990 -0.12(-2.48%)
Apr 21, 2022 5.018 5.120 4.928 4.960 2,500,471 -0.02(-0.49%)
Apr 20, 2022 5.067 5.092 4.923 4.985 3,371,384 -0.07(-1.30%)
Apr 19, 2022 5.042 5.104 4.952 5.051 1,963,248 -0.04(-0.81%)
Apr 18, 2022 5.182 5.182 5.026 5.092 2,440,234 -0.09(-1.74%)
Apr 14, 2022 5.157 5.199 5.084 5.182 1,585,459 +0.05(+0.96%)
Apr 13, 2022 5.092 5.157 5.022 5.133 3,708,523 +0.04(+0.81%)
Apr 12, 2022 5.231 5.231 5.059 5.092 2,133,262 -0.10(-1.90%)
Apr 11, 2022 5.379 5.379 5.157 5.190 2,501,877 -0.23(-4.24%)
Apr 08, 2022 5.157 5.478 5.149 5.420 7,275,786 +0.29(+5.60%)
Apr 07, 2022 5.018 5.153 4.981 5.133 6,094,000 +0.14(+2.80%)
Apr 06, 2022 4.977 5.100 4.923 4.993 3,889,303 +0.07(+1.33%)
Apr 05, 2022 4.903 5.067 4.874 4.928 4,293,568 +0.03(+0.67%)
Apr 04, 2022 4.862 5.052 4.837 4.895 3,174,579 +0.08(+1.71%)
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.