Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.763 4.860 4.755 4.788 2,955,129 +0.04(+0.85%)
Mar 30, 2021 4.925 4.949 4.715 4.747 4,365,357 -0.20(-4.08%)
Mar 29, 2021 5.224 5.232 4.877 4.949 6,220,951 -0.31(-5.84%)
Mar 26, 2021 5.070 5.325 5.038 5.256 6,574,171 +0.33(+6.72%)
Mar 25, 2021 4.917 4.973 4.747 4.925 3,699,171 -0.02(-0.33%)
Mar 24, 2021 4.877 5.111 4.877 4.941 3,306,300 +0.07(+1.49%)
Mar 23, 2021 5.062 5.074 4.796 4.868 4,304,331 -0.24(-4.74%)
Mar 22, 2021 5.191 5.216 5.095 5.111 1,716,582 -0.10(-1.86%)
Mar 19, 2021 5.070 5.208 4.994 5.208 3,800,975 +0.13(+2.54%)
Mar 18, 2021 5.111 5.313 5.038 5.078 3,678,275 -0.02(-0.47%)
Mar 17, 2021 5.078 5.111 4.973 5.103 2,717,890 -0.02(-0.32%)
Mar 16, 2021 5.337 5.337 5.103 5.119 2,924,862 -0.22(-4.08%)
Mar 15, 2021 5.062 5.345 5.054 5.337 4,423,255 +0.29(+5.76%)
Mar 12, 2021 4.981 5.062 4.941 5.046 2,501,450 +0.05(+0.97%)
Mar 11, 2021 4.965 5.151 4.941 4.998 3,743,730 +0.06(+1.31%)
Mar 10, 2021 4.634 4.949 4.618 4.933 5,154,693 +0.33(+7.19%)
Mar 09, 2021 4.642 4.675 4.594 4.602 3,352,251 -0.01(-0.18%)
Mar 08, 2021 4.610 4.634 4.489 4.610 3,264,079 +0.00(+0.00%)
Mar 05, 2021 4.626 4.650 4.461 4.610 5,067,554 +0.01(+0.18%)
Mar 04, 2021 4.763 4.812 4.602 4.602 4,492,404 -0.15(-3.06%)
Mar 03, 2021 4.683 4.885 4.683 4.747 3,396,070 +0.11(+2.44%)
Mar 02, 2021 4.618 4.816 4.614 4.634 3,773,315 +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.