Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.024 5.203 5.010 5.203 5,114,630 +0.20(+3.90%)
May 27, 2021 5.024 5.048 4.955 5.007 2,719,957 -0.03(-0.65%)
May 26, 2021 5.048 5.072 4.991 5.040 2,073,350 -0.03(-0.64%)
May 25, 2021 5.203 5.203 5.024 5.072 5,162,811 +0.02(+0.48%)
May 24, 2021 5.121 5.121 5.007 5.048 2,816,288 -0.07(-1.27%)
May 21, 2021 4.975 5.178 4.975 5.113 5,854,188 +0.18(+3.62%)
May 20, 2021 4.772 4.951 4.755 4.934 4,375,215 +0.13(+2.71%)
May 19, 2021 4.788 4.910 4.723 4.804 4,897,847 -0.07(-1.50%)
May 18, 2021 4.764 4.902 4.764 4.877 4,751,261 +0.12(+2.56%)
May 17, 2021 4.683 4.796 4.654 4.755 3,441,303 +0.06(+1.20%)
May 14, 2021 4.699 4.731 4.650 4.699 2,318,105 +0.03(+0.69%)
May 13, 2021 4.642 4.715 4.610 4.667 1,901,628 -0.01(-0.17%)
May 12, 2021 4.731 4.747 4.634 4.675 2,915,560 -0.06(-1.36%)
May 11, 2021 4.659 4.763 4.606 4.739 3,130,142 +0.04(+0.86%)
May 10, 2021 4.796 4.860 4.699 4.699 2,217,976 -0.06(-1.19%)
May 07, 2021 4.642 4.820 4.642 4.755 3,861,022 +0.06(+1.20%)
May 06, 2021 4.691 4.780 4.610 4.699 3,030,165 -0.05(-1.02%)
May 05, 2021 4.796 4.937 4.675 4.747 4,258,333 -0.12(-2.49%)
May 04, 2021 4.990 5.054 4.860 4.868 2,837,750 -0.08(-1.63%)
May 03, 2021 4.836 4.981 4.804 4.949 3,115,498 +0.19(+3.90%)
Apr 30, 2021 4.763 4.877 4.731 4.763 2,372,513 -0.06(-1.17%)
Apr 29, 2021 4.925 4.925 4.788 4.820 2,738,965 -0.02(-0.50%)
Apr 28, 2021 4.675 4.864 4.663 4.844 3,872,694 +0.19(+4.17%)
Apr 27, 2021 4.707 4.739 4.586 4.650 3,108,803 -0.01(-0.17%)
Apr 26, 2021 4.715 4.739 4.642 4.659 2,990,931 -0.05(-1.03%)
Apr 23, 2021 4.731 4.796 4.683 4.707 1,886,863 -0.02(-0.34%)
Apr 22, 2021 4.844 4.860 4.695 4.723 2,697,099 -0.11(-2.34%)
Apr 21, 2021 4.796 4.844 4.735 4.836 2,252,610 +0.04(+0.84%)
Apr 20, 2021 4.877 4.885 4.731 4.796 2,285,264 -0.10(-1.98%)
Apr 19, 2021 4.747 4.901 4.723 4.893 3,717,238 +0.18(+3.77%)
Apr 16, 2021 4.642 4.723 4.590 4.715 2,469,370 +0.07(+1.57%)
Apr 15, 2021 4.707 4.723 4.545 4.642 3,350,587 -0.02(-0.52%)
Apr 14, 2021 4.594 4.755 4.594 4.667 3,288,532 +0.10(+2.12%)
Apr 13, 2021 4.586 4.602 4.471 4.570 3,519,008 -0.02(-0.35%)
Apr 12, 2021 4.844 4.860 4.586 4.586 5,995,483 -0.31(-6.43%)
Apr 09, 2021 5.046 5.046 4.885 4.901 2,874,512 -0.14(-2.72%)
Apr 08, 2021 5.022 5.062 4.965 5.038 1,768,604 -0.02(-0.32%)
Apr 07, 2021 4.998 5.135 4.981 5.054 2,602,412 +0.08(+1.62%)
Apr 06, 2021 4.941 5.046 4.937 4.973 2,472,359 +0.06(+1.32%)
Apr 05, 2021 4.925 4.933 4.836 4.909 2,642,211 +0.02(+0.50%)
Apr 01, 2021 4.804 4.925 4.731 4.885 2,844,662 +0.10(+2.02%)
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.