Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.037 5.160 4.999 5.053 2,340,605 -0.11(-2.08%)
Jun 29, 2022 5.276 5.309 5.086 5.160 2,173,924 -0.10(-1.88%)
Jun 28, 2022 5.276 5.313 5.119 5.259 2,064,682 +0.02(+0.47%)
Jun 27, 2022 5.177 5.317 5.131 5.234 3,784,903 +0.12(+2.25%)
Jun 24, 2022 4.905 5.210 4.859 5.119 6,603,636 +0.26(+5.43%)
Jun 23, 2022 4.715 4.872 4.694 4.855 4,526,297 +0.12(+2.61%)
Jun 22, 2022 4.748 4.847 4.699 4.732 3,189,326 -0.12(-2.55%)
Jun 21, 2022 4.534 4.913 4.517 4.855 4,165,275 +0.45(+10.09%)
Jun 17, 2022 4.608 4.666 4.402 4.410 7,384,466 -0.28(-5.98%)
Jun 16, 2022 4.641 4.723 4.542 4.690 3,991,753 -0.06(-1.22%)
Jun 15, 2022 4.715 4.773 4.608 4.748 2,955,494 +0.07(+1.59%)
Jun 14, 2022 4.707 4.795 4.583 4.674 3,563,158 +0.07(+1.43%)
Jun 13, 2022 4.608 4.752 4.567 4.608 3,593,101 -0.14(-2.95%)
Jun 10, 2022 4.624 4.756 4.579 4.748 3,549,905 +0.04(+0.88%)
Jun 09, 2022 4.740 4.756 4.608 4.707 4,022,538 -0.13(-2.73%)
Jun 08, 2022 5.028 5.028 4.765 4.839 2,540,742 -0.22(-4.40%)
Jun 07, 2022 4.962 5.119 4.950 5.061 2,755,152 +0.05(+0.99%)
Jun 06, 2022 5.053 5.152 4.979 5.012 2,550,944 -0.01(-0.16%)
Jun 03, 2022 5.012 5.037 4.896 5.020 2,135,625 -0.02(-0.49%)
Jun 02, 2022 5.094 5.168 4.971 5.045 3,260,803 -0.01(-0.16%)
Jun 01, 2022 4.921 5.070 4.880 5.053 3,170,207 +0.14(+2.85%)
May 31, 2022 5.070 5.094 4.830 4.913 3,088,851 -0.12(-2.46%)
May 27, 2022 4.962 5.045 4.890 5.037 2,404,045 +0.07(+1.33%)
May 26, 2022 4.995 5.127 4.938 4.971 2,882,350 -0.06(-1.15%)
May 25, 2022 4.723 5.028 4.723 5.028 4,471,089 +0.36(+7.77%)
May 24, 2022 4.748 4.851 4.649 4.666 2,696,042 -0.19(-3.91%)
May 23, 2022 4.789 4.872 4.651 4.855 3,102,404 +0.13(+2.79%)
May 20, 2022 4.756 4.802 4.670 4.723 3,188,570 -0.02(-0.52%)
May 19, 2022 4.682 4.810 4.666 4.748 2,532,663 +0.03(+0.70%)
May 18, 2022 4.748 4.830 4.657 4.715 3,249,744 +0.07(+1.60%)
May 17, 2022 4.813 4.830 4.624 4.641 3,135,842 -0.08(-1.74%)
May 16, 2022 4.526 4.739 4.526 4.723 3,388,029 +0.25(+5.50%)
May 13, 2022 4.337 4.559 4.329 4.477 2,846,399 +0.21(+5.01%)
May 12, 2022 4.312 4.325 4.091 4.263 3,426,552 -0.05(-1.14%)
May 11, 2022 4.501 4.571 4.284 4.312 3,381,009 -0.19(-4.20%)
May 10, 2022 4.321 4.649 4.312 4.501 4,162,624 +0.37(+8.95%)
May 09, 2022 4.493 4.493 4.091 4.132 7,033,377 -0.46(-10.02%)
May 06, 2022 4.682 4.707 4.501 4.592 3,952,364 -0.09(-1.93%)
May 05, 2022 4.756 4.822 4.587 4.682 2,171,688 -0.07(-1.55%)
May 04, 2022 4.789 4.834 4.641 4.756 2,413,554 +0.11(+2.30%)
May 03, 2022 4.592 4.756 4.542 4.649 3,263,982 +0.07(+1.43%)
May 02, 2022 4.575 4.661 4.514 4.583 1,452,585 -0.03(-0.71%)
Apr 29, 2022 4.739 4.797 4.575 4.616 2,595,549 -0.14(-2.94%)
Apr 28, 2022 4.690 4.793 4.583 4.756 2,783,867 +0.09(+1.94%)
Apr 27, 2022 4.534 4.711 4.526 4.666 2,919,506 +0.16(+3.46%)
Apr 26, 2022 4.551 4.608 4.460 4.509 2,428,694 -0.08(-1.79%)
Apr 25, 2022 4.715 4.748 4.473 4.592 3,585,365 -0.25(-5.09%)
Apr 22, 2022 4.961 5.011 4.772 4.838 1,912,655 -0.12(-2.48%)
Apr 21, 2022 5.019 5.121 4.928 4.961 2,500,033 -0.02(-0.49%)
Apr 20, 2022 5.068 5.093 4.924 4.986 3,370,793 -0.07(-1.30%)
Apr 19, 2022 5.043 5.105 4.953 5.052 1,962,904 -0.04(-0.81%)
Apr 18, 2022 5.183 5.183 5.027 5.093 2,439,807 -0.09(-1.74%)
Apr 14, 2022 5.158 5.199 5.084 5.183 1,585,181 +0.05(+0.96%)
Apr 13, 2022 5.093 5.158 5.023 5.134 3,707,873 +0.04(+0.81%)
Apr 12, 2022 5.232 5.232 5.060 5.093 2,132,888 -0.10(-1.90%)
Apr 11, 2022 5.380 5.380 5.158 5.191 2,501,439 -0.23(-4.24%)
Apr 08, 2022 5.158 5.479 5.150 5.421 7,274,512 +0.29(+5.60%)
Apr 07, 2022 5.019 5.154 4.982 5.134 6,092,932 +0.14(+2.80%)
Apr 06, 2022 4.978 5.101 4.924 4.994 3,888,622 +0.07(+1.33%)
Apr 05, 2022 4.904 5.068 4.875 4.928 4,292,816 +0.03(+0.67%)
Apr 04, 2022 4.863 5.052 4.838 4.896 3,174,023 +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.