Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.94%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.763 4.860 4.755 4.787 2,955,648 +0.04(+0.85%)
Mar 30, 2021 4.924 4.948 4.714 4.747 4,366,123 -0.20(-4.08%)
Mar 29, 2021 5.223 5.231 4.876 4.948 6,222,042 -0.31(-5.84%)
Mar 26, 2021 5.069 5.324 5.037 5.255 6,575,324 +0.33(+6.72%)
Mar 25, 2021 4.916 4.973 4.747 4.924 3,699,819 -0.02(-0.33%)
Mar 24, 2021 4.876 5.110 4.876 4.940 3,306,879 +0.07(+1.49%)
Mar 23, 2021 5.061 5.073 4.795 4.868 4,305,086 -0.24(-4.74%)
Mar 22, 2021 5.190 5.215 5.094 5.110 1,716,883 -0.10(-1.86%)
Mar 19, 2021 5.069 5.207 4.993 5.207 3,801,642 +0.13(+2.54%)
Mar 18, 2021 5.110 5.312 5.037 5.077 3,678,920 -0.02(-0.47%)
Mar 17, 2021 5.077 5.110 4.973 5.102 2,718,367 -0.02(-0.32%)
Mar 16, 2021 5.336 5.336 5.102 5.118 2,925,375 -0.22(-4.08%)
Mar 15, 2021 5.061 5.344 5.053 5.336 4,424,031 +0.29(+5.76%)
Mar 12, 2021 4.981 5.061 4.940 5.045 2,501,888 +0.05(+0.97%)
Mar 11, 2021 4.964 5.150 4.940 4.997 3,744,387 +0.06(+1.31%)
Mar 10, 2021 4.633 4.948 4.617 4.932 5,155,597 +0.33(+7.19%)
Mar 09, 2021 4.642 4.674 4.593 4.601 3,352,839 -0.01(-0.18%)
Mar 08, 2021 4.609 4.633 4.488 4.609 3,264,651 +0.00(+0.00%)
Mar 05, 2021 4.625 4.650 4.460 4.609 5,068,443 +0.01(+0.18%)
Mar 04, 2021 4.763 4.811 4.601 4.601 4,493,192 -0.15(-3.06%)
Mar 03, 2021 4.682 4.884 4.682 4.747 3,396,666 +0.11(+2.44%)
Mar 02, 2021 4.617 4.815 4.613 4.633 3,773,977 +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.