Skip to main content

Dht Holdings (NY: DHT )

11.18 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.751 3.774 3.635 3.712 2,928,008 -0.10(-2.63%)
Oct 29, 2020 3.651 3.821 3.489 3.813 3,340,927 +0.14(+3.78%)
Oct 28, 2020 3.790 3.813 3.643 3.674 4,317,462 -0.18(-4.61%)
Oct 27, 2020 3.844 3.902 3.805 3.851 2,244,400 +0.02(+0.40%)
Oct 26, 2020 3.875 3.882 3.797 3.836 3,772,977 -0.05(-1.39%)
Oct 23, 2020 3.967 3.983 3.867 3.890 3,462,459 -0.07(-1.75%)
Oct 22, 2020 3.898 3.967 3.859 3.959 2,247,013 +0.08(+2.19%)
Oct 21, 2020 3.905 3.944 3.797 3.875 3,764,626 -0.06(-1.57%)
Oct 20, 2020 3.929 3.944 3.851 3.936 3,698,184 +0.02(+0.59%)
Oct 19, 2020 4.021 4.040 3.905 3.913 2,574,311 -0.08(-1.93%)
Oct 16, 2020 4.037 4.060 3.968 3.990 2,519,883 -0.05(-1.15%)
Oct 15, 2020 4.021 4.075 3.967 4.037 2,633,911 -0.04(-0.95%)
Oct 14, 2020 4.013 4.133 4.013 4.075 2,496,534 +0.11(+2.72%)
Oct 13, 2020 3.998 3.998 3.913 3.967 2,862,313 -0.04(-0.96%)
Oct 12, 2020 4.137 4.145 3.875 4.006 3,775,946 -0.13(-3.17%)
Oct 09, 2020 4.191 4.237 4.137 4.137 1,824,256 -0.02(-0.37%)
Oct 08, 2020 4.083 4.191 4.067 4.152 2,164,334 +0.12(+2.87%)
Oct 07, 2020 4.091 4.122 3.990 4.037 2,686,989 -0.05(-1.13%)
Oct 06, 2020 4.168 4.206 4.067 4.083 2,356,963 -0.04(-0.94%)
Oct 05, 2020 4.052 4.168 4.021 4.122 2,116,352 +0.12(+3.09%)
Oct 02, 2020 3.913 4.014 3.882 3.998 2,467,410 -0.01(-0.19%)
Oct 01, 2020 3.990 4.044 3.929 4.006 1,451,898 +0.02(+0.58%)
Sep 30, 2020 3.975 4.083 3.967 3.983 2,381,488 +0.02(+0.39%)
Sep 29, 2020 3.921 3.983 3.898 3.967 1,586,820 +0.02(+0.59%)
Sep 28, 2020 4.021 4.029 3.875 3.944 2,699,856 -0.02(-0.39%)
Sep 25, 2020 3.898 4.037 3.875 3.959 2,342,769 +0.08(+2.19%)
Sep 24, 2020 3.867 3.929 3.766 3.875 3,812,797 +0.00(+0.00%)
Sep 23, 2020 4.037 4.037 3.844 3.875 5,034,019 -0.12(-3.09%)
Sep 22, 2020 4.206 4.237 3.998 3.998 3,182,052 -0.19(-4.43%)
Sep 21, 2020 4.276 4.299 4.106 4.183 3,472,019 -0.17(-3.90%)
Sep 18, 2020 4.407 4.415 4.330 4.353 2,453,028 -0.05(-1.23%)
Sep 17, 2020 4.376 4.477 4.338 4.407 2,475,295 -0.01(-0.17%)
Sep 16, 2020 4.353 4.492 4.307 4.415 3,155,319 +0.09(+2.14%)
Sep 15, 2020 4.592 4.592 4.299 4.322 3,824,553 -0.23(-5.08%)
Sep 14, 2020 4.477 4.561 4.369 4.554 4,541,747 +0.09(+2.08%)
Sep 11, 2020 4.245 4.569 4.214 4.461 9,131,646 +0.32(+7.64%)
Sep 10, 2020 4.137 4.156 4.067 4.145 3,541,510 +0.02(+0.37%)
Sep 09, 2020 4.083 4.195 4.067 4.129 4,808,862 +0.08(+1.90%)
Sep 08, 2020 4.013 4.075 3.975 4.052 3,953,503 +0.00(+0.00%)
Sep 04, 2020 3.967 4.052 3.890 4.052 3,339,762 +0.04(+0.96%)
Sep 03, 2020 3.929 4.083 3.929 4.013 4,079,560 +0.09(+2.36%)
Sep 02, 2020 4.013 4.013 3.851 3.921 4,113,398 -0.10(-2.50%)
Sep 01, 2020 4.083 4.083 3.998 4.021 2,398,307 -0.06(-1.51%)
Aug 31, 2020 4.083 4.098 3.983 4.083 2,725,322 +0.01(+0.19%)
Aug 28, 2020 3.967 4.075 3.917 4.075 4,400,759 +0.15(+3.73%)
Aug 27, 2020 4.137 4.183 3.913 3.929 7,254,311 -0.27(-6.43%)
Aug 26, 2020 4.345 4.392 4.122 4.199 5,362,078 -0.15(-3.37%)
Aug 25, 2020 4.407 4.492 4.253 4.345 6,713,199 -0.10(-2.26%)
Aug 24, 2020 4.417 4.467 4.325 4.446 8,465,128 +0.02(+0.48%)
Aug 21, 2020 4.460 4.467 4.396 4.424 5,479,117 -0.01(-0.32%)
Aug 20, 2020 4.382 4.446 4.317 4.439 4,265,885 +0.08(+1.80%)
Aug 19, 2020 4.417 4.474 4.346 4.360 5,135,181 -0.07(-1.61%)
Aug 18, 2020 4.488 4.553 4.389 4.431 6,280,076 -0.02(-0.48%)
Aug 17, 2020 4.453 4.510 4.332 4.453 5,340,462 +0.04(+0.81%)
Aug 14, 2020 4.317 4.467 4.232 4.417 4,963,432 +0.11(+2.48%)
Aug 13, 2020 4.317 4.374 4.239 4.310 5,156,278 +0.00(+0.00%)
Aug 12, 2020 4.154 4.374 4.132 4.310 10,268,220 +0.24(+5.95%)
Aug 11, 2020 4.154 4.239 4.068 4.068 8,153,906 +0.07(+1.78%)
Aug 10, 2020 4.111 4.118 3.926 3.997 5,167,797 -0.09(-2.09%)
Aug 07, 2020 4.068 4.089 3.947 4.082 3,017,893 +0.04(+0.88%)
Aug 06, 2020 4.075 4.125 4.025 4.047 2,370,292 -0.01(-0.35%)
Aug 05, 2020 4.054 4.089 3.997 4.061 2,544,707 +0.04(+1.06%)
Aug 04, 2020 4.018 4.061 3.990 4.018 2,354,840 +0.01(+0.18%)
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.