Dht Holdings (NY: DHT )

5.730 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.150 5.200 5.095 5.190 1,169,454 +0.02(+0.39%)
Dec 30, 2021 5.140 5.240 5.125 5.170 1,326,083 +0.06(+1.17%)
Dec 29, 2021 5.250 5.280 5.110 5.110 1,673,374 -0.12(-2.29%)
Dec 28, 2021 5.260 5.340 5.218 5.230 1,245,738 -0.03(-0.57%)
Dec 27, 2021 5.250 5.290 5.200 5.260 1,180,944 +0.01(+0.19%)
Dec 23, 2021 5.340 5.340 5.190 5.250 951,914 -0.07(-1.32%)
Dec 22, 2021 5.310 5.320 5.200 5.320 1,395,365 +0.05(+0.95%)
Dec 21, 2021 5.280 5.325 5.255 5.270 696,010 +0.02(+0.38%)
Dec 20, 2021 5.160 5.260 5.110 5.250 1,419,654 +0.00(+0.00%)
Dec 17, 2021 5.270 5.330 5.160 5.250 2,277,513 -0.05(-0.94%)
Dec 16, 2021 5.360 5.410 5.260 5.300 1,122,681 +0.00(+0.00%)
Dec 15, 2021 5.340 5.340 5.140 5.300 1,744,319 -0.04(-0.75%)
Dec 14, 2021 5.350 5.405 5.320 5.340 1,258,643 -0.07(-1.29%)
Dec 13, 2021 5.440 5.460 5.340 5.410 1,271,034 -0.07(-1.28%)
Dec 10, 2021 5.480 5.544 5.440 5.480 625,900 +0.02(+0.37%)
Dec 09, 2021 5.540 5.560 5.410 5.460 2,291,450 -0.21(-3.70%)
Dec 08, 2021 5.620 5.705 5.550 5.670 1,219,261 +0.05(+0.89%)
Dec 07, 2021 5.520 5.660 5.480 5.620 2,390,784 +0.20(+3.69%)
Dec 06, 2021 5.280 5.440 5.160 5.420 2,064,109 +0.19(+3.63%)
Dec 03, 2021 5.320 5.330 5.175 5.230 1,665,712 -0.09(-1.69%)
Dec 02, 2021 5.250 5.415 5.220 5.320 2,583,667 +0.12(+2.31%)
Dec 01, 2021 5.610 5.650 5.185 5.200 2,699,008 -0.35(-6.31%)
Nov 30, 2021 5.480 5.585 5.410 5.550 2,779,025 +0.05(+0.91%)
Nov 29, 2021 5.640 5.675 5.490 5.500 1,219,364 -0.09(-1.61%)
Nov 26, 2021 5.560 5.670 5.450 5.590 1,659,039 -0.18(-3.12%)
Nov 24, 2021 5.580 5.790 5.580 5.770 1,531,262 +0.22(+3.96%)
Nov 23, 2021 5.630 5.675 5.515 5.550 1,673,188 -0.09(-1.60%)
Nov 22, 2021 5.660 5.765 5.600 5.640 1,461,436 -0.06(-1.05%)
Nov 19, 2021 5.670 5.830 5.640 5.700 2,538,208 -0.05(-0.87%)
Nov 18, 2021 5.810 5.910 5.710 5.750 2,487,874 -0.10(-1.71%)
Nov 17, 2021 5.880 6.020 5.830 5.850 1,544,625 -0.04(-0.68%)
Nov 16, 2021 6.060 6.070 5.830 5.890 1,607,390 -0.19(-3.13%)
Nov 15, 2021 6.270 6.270 6.010 6.080 1,640,621 -0.22(-3.49%)
Nov 12, 2021 6.150 6.330 6.100 6.300 1,261,535 +0.02(+0.32%)
Nov 11, 2021 6.170 6.315 6.160 6.280 1,608,818 +0.09(+1.45%)
Nov 10, 2021 6.240 6.190 1,369,190 -0.04(-0.64%)
Nov 09, 2021 6.180 6.270 6.120 6.230 1,273,679 +0.03(+0.48%)
Nov 08, 2021 6.410 6.410 6.190 6.200 1,893,374 -0.07(-1.12%)
Nov 05, 2021 6.390 6.390 6.190 6.270 2,037,754 -0.08(-1.26%)
Nov 04, 2021 6.450 6.550 6.295 6.350 1,878,553 -0.09(-1.40%)
Nov 03, 2021 6.350 6.480 6.240 6.440 2,042,536 +0.04(+0.63%)
Nov 02, 2021 6.580 6.600 6.390 6.400 1,809,933 -0.21(-3.18%)
Nov 01, 2021 6.500 6.650 6.575 6.610 1,596,521 +0.10(+1.54%)
Oct 29, 2021 6.690 6.690 6.490 6.510 1,720,878 -0.04(-0.61%)
Oct 28, 2021 6.470 6.590 6.460 6.550 1,653,611 +0.05(+0.77%)
Oct 27, 2021 6.550 6.650 6.470 6.500 2,986,642 -0.10(-1.52%)
Oct 26, 2021 6.780 6.600 1,669,968 -0.17(-2.51%)
Oct 25, 2021 6.710 6.790 6.615 6.770 1,419,234 +0.05(+0.74%)
Oct 22, 2021 6.700 6.730 6.590 6.720 1,176,314 +0.07(+1.05%)
Oct 21, 2021 6.890 6.900 6.630 6.650 1,875,708 -0.24(-3.48%)
Oct 20, 2021 7.030 7.030 6.780 6.890 2,202,974 -0.19(-2.68%)
Oct 19, 2021 6.840 7.190 6.820 7.080 5,701,397 +0.32(+4.73%)
Oct 18, 2021 6.650 6.775 6.645 6.760 1,797,420 +0.10(+1.50%)
Oct 15, 2021 6.610 6.750 6.590 6.660 1,821,348 +0.16(+2.46%)
Oct 14, 2021 6.550 6.695 6.485 6.500 1,957,559 +0.05(+0.78%)
Oct 13, 2021 6.380 6.450 6.300 6.450 1,659,562 +0.00(+0.00%)
Oct 12, 2021 6.630 6.630 6.430 6.450 1,944,704 -0.18(-2.71%)
Oct 11, 2021 6.500 6.720 6.490 6.630 1,866,593 +0.20(+3.11%)
Oct 08, 2021 6.510 6.570 6.390 6.430 841,522 -0.03(-0.46%)
Oct 07, 2021 6.440 6.550 6.380 6.460 1,691,942 +0.02(+0.31%)
Oct 06, 2021 6.530 6.540 6.370 6.440 1,954,561 -0.20(-3.01%)
Oct 05, 2021 6.650 6.725 6.530 6.640 1,361,718 +0.02(+0.30%)
Oct 04, 2021 6.720 6.720 6.510 6.620 2,301,254 -0.09(-1.34%)
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.