Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.023 5.202 5.009 5.202 5,115,527 +0.20(+3.90%)
May 27, 2021 5.023 5.047 4.954 5.007 2,720,434 -0.03(-0.65%)
May 26, 2021 5.047 5.072 4.990 5.039 2,073,713 -0.03(-0.64%)
May 25, 2021 5.202 5.202 5.023 5.072 5,163,717 +0.02(+0.48%)
May 24, 2021 5.120 5.120 5.007 5.047 2,816,782 -0.07(-1.27%)
May 21, 2021 4.974 5.177 4.974 5.112 5,855,215 +0.18(+3.62%)
May 20, 2021 4.771 4.950 4.755 4.933 4,375,982 +0.13(+2.71%)
May 19, 2021 4.787 4.909 4.722 4.803 4,898,706 -0.07(-1.50%)
May 18, 2021 4.763 4.901 4.763 4.877 4,752,094 +0.12(+2.56%)
May 17, 2021 4.682 4.795 4.654 4.755 3,441,907 +0.06(+1.20%)
May 14, 2021 4.698 4.730 4.650 4.698 2,318,512 +0.03(+0.69%)
May 13, 2021 4.642 4.714 4.609 4.666 1,901,962 -0.01(-0.17%)
May 12, 2021 4.730 4.747 4.633 4.674 2,916,071 -0.06(-1.36%)
May 11, 2021 4.658 4.763 4.605 4.738 3,130,691 +0.04(+0.86%)
May 10, 2021 4.795 4.860 4.698 4.698 2,218,365 -0.06(-1.19%)
May 07, 2021 4.642 4.819 4.642 4.755 3,861,699 +0.06(+1.20%)
May 06, 2021 4.690 4.779 4.609 4.698 3,030,697 -0.05(-1.02%)
May 05, 2021 4.795 4.936 4.674 4.747 4,259,080 -0.12(-2.49%)
May 04, 2021 4.989 5.053 4.860 4.868 2,838,247 -0.08(-1.63%)
May 03, 2021 4.835 4.981 4.803 4.948 3,116,044 +0.19(+3.90%)
Apr 30, 2021 4.763 4.876 4.730 4.763 2,372,929 -0.06(-1.17%)
Apr 29, 2021 4.924 4.924 4.787 4.819 2,739,445 -0.02(-0.50%)
Apr 28, 2021 4.674 4.864 4.662 4.843 3,873,373 +0.19(+4.17%)
Apr 27, 2021 4.706 4.738 4.585 4.650 3,109,348 -0.01(-0.17%)
Apr 26, 2021 4.714 4.738 4.642 4.658 2,991,455 -0.05(-1.03%)
Apr 23, 2021 4.730 4.795 4.682 4.706 1,887,194 -0.02(-0.34%)
Apr 22, 2021 4.843 4.860 4.694 4.722 2,697,572 -0.11(-2.34%)
Apr 21, 2021 4.795 4.843 4.734 4.835 2,253,005 +0.04(+0.84%)
Apr 20, 2021 4.876 4.884 4.730 4.795 2,285,665 -0.10(-1.98%)
Apr 19, 2021 4.747 4.900 4.722 4.892 3,717,890 +0.18(+3.77%)
Apr 16, 2021 4.642 4.722 4.589 4.714 2,469,803 +0.07(+1.57%)
Apr 15, 2021 4.706 4.722 4.545 4.642 3,351,174 -0.02(-0.52%)
Apr 14, 2021 4.593 4.755 4.593 4.666 3,289,109 +0.10(+2.12%)
Apr 13, 2021 4.585 4.601 4.470 4.569 3,519,626 -0.02(-0.35%)
Apr 12, 2021 4.843 4.860 4.585 4.585 5,996,534 -0.31(-6.43%)
Apr 09, 2021 5.045 5.045 4.884 4.900 2,875,016 -0.14(-2.72%)
Apr 08, 2021 5.021 5.061 4.964 5.037 1,768,914 -0.02(-0.32%)
Apr 07, 2021 4.997 5.134 4.981 5.053 2,602,868 +0.08(+1.62%)
Apr 06, 2021 4.940 5.045 4.936 4.973 2,472,793 +0.06(+1.32%)
Apr 05, 2021 4.924 4.932 4.835 4.908 2,642,675 +0.02(+0.50%)
Apr 01, 2021 4.803 4.924 4.730 4.884 2,845,161 +0.10(+2.02%)
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.