Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.635 4.755 4.618 4.738 1,548,284 +0.10(+2.22%)
Aug 30, 2021 4.738 4.763 4.609 4.635 1,016,145 -0.07(-1.46%)
Aug 27, 2021 4.652 4.789 4.635 4.704 2,157,059 +0.05(+1.11%)
Aug 26, 2021 4.704 4.729 4.635 4.652 1,578,019 -0.03(-0.55%)
Aug 25, 2021 4.635 4.712 4.584 4.678 2,483,718 +0.02(+0.37%)
Aug 24, 2021 4.729 4.729 4.644 4.661 1,772,585 -0.01(-0.18%)
Aug 23, 2021 4.609 4.682 4.560 4.669 1,888,145 +0.11(+2.44%)
Aug 20, 2021 4.549 4.609 4.524 4.558 1,446,655 -0.04(-0.93%)
Aug 19, 2021 4.704 4.712 4.532 4.601 2,634,693 -0.08(-1.65%)
Aug 18, 2021 4.704 4.789 4.644 4.678 2,902,580 -0.06(-1.27%)
Aug 17, 2021 4.576 4.768 4.576 4.738 2,557,529 +0.11(+2.40%)
Aug 16, 2021 4.550 4.661 4.482 4.627 2,016,627 +0.02(+0.37%)
Aug 13, 2021 4.704 4.712 4.576 4.610 2,452,666 -0.14(-2.88%)
Aug 12, 2021 5.002 5.002 4.704 4.746 3,223,725 -0.18(-3.64%)
Aug 11, 2021 4.891 5.002 4.815 4.926 3,583,838 +0.28(+6.07%)
Aug 10, 2021 4.559 4.652 4.456 4.644 2,989,018 +0.10(+2.26%)
Aug 09, 2021 4.669 4.669 4.516 4.541 3,160,596 -0.14(-2.92%)
Aug 06, 2021 4.687 4.747 4.635 4.678 1,502,729 +0.03(+0.74%)
Aug 05, 2021 4.746 4.780 4.627 4.644 2,414,927 -0.06(-1.27%)
Aug 04, 2021 4.798 4.810 4.678 4.704 2,170,897 -0.18(-3.67%)
Aug 03, 2021 4.900 4.909 4.780 4.883 1,796,165 -0.04(-0.87%)
Aug 02, 2021 4.994 5.058 4.891 4.926 1,408,583 -0.03(-0.52%)
Jul 30, 2021 4.891 4.960 4.849 4.951 2,125,675 +0.01(+0.17%)
Jul 29, 2021 4.926 4.985 4.909 4.943 1,174,920 +0.04(+0.87%)
Jul 28, 2021 4.909 4.943 4.849 4.900 1,264,763 +0.03(+0.53%)
Jul 27, 2021 4.909 4.926 4.785 4.874 1,680,938 -0.10(-2.06%)
Jul 26, 2021 4.960 5.079 4.951 4.977 1,109,873 +0.04(+0.86%)
Jul 23, 2021 5.011 5.019 4.866 4.934 1,645,182 -0.05(-1.03%)
Jul 22, 2021 5.037 5.045 4.934 4.985 1,485,191 -0.08(-1.52%)
Jul 21, 2021 4.938 5.088 4.938 5.062 1,848,591 +0.16(+3.31%)
Jul 20, 2021 4.857 4.909 4.763 4.900 2,876,678 +0.03(+0.70%)
Jul 19, 2021 4.832 4.917 4.789 4.866 2,753,850 -0.08(-1.55%)
Jul 16, 2021 5.028 5.066 4.900 4.943 1,977,894 -0.08(-1.53%)
Jul 15, 2021 5.011 5.122 4.977 5.019 1,883,954 -0.03(-0.51%)
Jul 14, 2021 5.165 5.293 5.037 5.045 2,739,779 -0.04(-0.84%)
Jul 13, 2021 5.250 5.310 5.028 5.088 3,724,243 -0.19(-3.56%)
Jul 12, 2021 5.310 5.352 5.233 5.276 1,964,478 -0.10(-1.90%)
Jul 09, 2021 5.361 5.387 5.293 5.378 1,737,854 +0.06(+1.12%)
Jul 08, 2021 5.241 5.344 5.165 5.318 2,626,167 -0.07(-1.27%)
Jul 07, 2021 5.609 5.609 5.344 5.387 2,476,341 -0.15(-2.77%)
Jul 06, 2021 5.651 5.707 5.489 5.540 1,900,277 -0.07(-1.22%)
Jul 02, 2021 5.455 5.609 5.387 5.609 3,174,941 +0.25(+4.62%)
Jul 01, 2021 5.600 5.604 5.327 5.361 2,687,959 -0.18(-3.24%)
Jun 30, 2021 5.498 5.626 5.489 5.540 2,183,283 +0.05(+0.93%)
Jun 29, 2021 5.566 5.634 5.489 5.489 2,667,152 -0.06(-1.08%)
Jun 28, 2021 5.702 5.719 5.489 5.549 2,478,632 -0.15(-2.55%)
Jun 25, 2021 5.771 5.839 5.685 5.694 7,365,977 -0.08(-1.33%)
Jun 24, 2021 5.728 5.822 5.694 5.771 2,949,523 +0.08(+1.35%)
Jun 23, 2021 5.600 5.745 5.583 5.694 2,832,250 +0.15(+2.62%)
Jun 22, 2021 5.515 5.549 5.455 5.549 1,241,874 +0.03(+0.62%)
Jun 21, 2021 5.463 5.549 5.421 5.515 1,958,107 +0.10(+1.89%)
Jun 18, 2021 5.344 5.446 5.267 5.412 2,362,868 -0.03(-0.47%)
Jun 17, 2021 5.515 5.613 5.369 5.438 2,455,115 -0.13(-2.30%)
Jun 16, 2021 5.455 5.600 5.446 5.566 1,859,176 +0.10(+1.88%)
Jun 15, 2021 5.506 5.532 5.378 5.463 1,896,810 -0.03(-0.47%)
Jun 14, 2021 5.549 5.566 5.455 5.489 2,044,589 -0.06(-1.08%)
Jun 11, 2021 5.557 5.631 5.515 5.549 2,205,202 +0.02(+0.31%)
Jun 10, 2021 5.438 5.549 5.429 5.532 2,362,455 +0.09(+1.73%)
Jun 09, 2021 5.421 5.455 5.382 5.438 1,459,270 +0.03(+0.47%)
Jun 08, 2021 5.352 5.429 5.310 5.412 1,882,767 +0.06(+1.12%)
Jun 07, 2021 5.250 5.369 5.224 5.352 2,007,222 +0.10(+1.95%)
Jun 04, 2021 5.344 5.344 5.233 5.250 1,628,832 -0.08(-1.44%)
Jun 03, 2021 5.387 5.395 5.288 5.327 2,432,992 -0.09(-1.73%)
Jun 02, 2021 5.591 5.617 5.395 5.421 3,093,622 -0.18(-3.20%)
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.