Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.750 3.774 3.635 3.712 2,928,522 -0.10(-2.63%)
Oct 29, 2020 3.650 3.820 3.488 3.812 3,341,512 +0.14(+3.78%)
Oct 28, 2020 3.789 3.812 3.642 3.673 4,318,219 -0.18(-4.61%)
Oct 27, 2020 3.843 3.901 3.804 3.851 2,244,793 +0.02(+0.40%)
Oct 26, 2020 3.874 3.882 3.797 3.835 3,773,639 -0.05(-1.39%)
Oct 23, 2020 3.966 3.982 3.866 3.889 3,463,066 -0.07(-1.75%)
Oct 22, 2020 3.897 3.966 3.858 3.959 2,247,407 +0.08(+2.19%)
Oct 21, 2020 3.905 3.943 3.797 3.874 3,765,286 -0.06(-1.57%)
Oct 20, 2020 3.928 3.943 3.851 3.936 3,698,832 +0.02(+0.59%)
Oct 19, 2020 4.020 4.040 3.905 3.912 2,574,763 -0.08(-1.93%)
Oct 16, 2020 4.036 4.059 3.968 3.990 2,520,325 -0.05(-1.15%)
Oct 15, 2020 4.020 4.074 3.966 4.036 2,634,372 -0.04(-0.95%)
Oct 14, 2020 4.013 4.132 4.013 4.074 2,496,972 +0.11(+2.72%)
Oct 13, 2020 3.997 3.997 3.912 3.966 2,862,815 -0.04(-0.96%)
Oct 12, 2020 4.136 4.144 3.874 4.005 3,776,608 -0.13(-3.17%)
Oct 09, 2020 4.190 4.237 4.136 4.136 1,824,576 -0.02(-0.37%)
Oct 08, 2020 4.082 4.190 4.067 4.152 2,164,714 +0.12(+2.87%)
Oct 07, 2020 4.090 4.121 3.990 4.036 2,687,460 -0.05(-1.13%)
Oct 06, 2020 4.167 4.206 4.067 4.082 2,357,376 -0.04(-0.94%)
Oct 05, 2020 4.051 4.167 4.020 4.121 2,116,723 +0.12(+3.09%)
Oct 02, 2020 3.912 4.013 3.882 3.997 2,467,842 -0.01(-0.19%)
Oct 01, 2020 3.990 4.044 3.928 4.005 1,452,152 +0.02(+0.58%)
Sep 30, 2020 3.974 4.082 3.966 3.982 2,381,906 +0.02(+0.39%)
Sep 29, 2020 3.920 3.982 3.897 3.966 1,587,098 +0.02(+0.59%)
Sep 28, 2020 4.020 4.028 3.874 3.943 2,700,329 -0.02(-0.39%)
Sep 25, 2020 3.897 4.036 3.874 3.959 2,343,180 +0.08(+2.19%)
Sep 24, 2020 3.866 3.928 3.766 3.874 3,813,466 +0.00(+0.00%)
Sep 23, 2020 4.036 4.036 3.843 3.874 5,034,902 -0.12(-3.09%)
Sep 22, 2020 4.206 4.237 3.997 3.997 3,182,610 -0.19(-4.43%)
Sep 21, 2020 4.275 4.298 4.105 4.183 3,472,628 -0.17(-3.90%)
Sep 18, 2020 4.406 4.414 4.329 4.352 2,453,458 -0.05(-1.23%)
Sep 17, 2020 4.375 4.476 4.337 4.406 2,475,729 -0.01(-0.17%)
Sep 16, 2020 4.352 4.491 4.306 4.414 3,155,872 +0.09(+2.14%)
Sep 15, 2020 4.592 4.592 4.298 4.321 3,825,223 -0.23(-5.08%)
Sep 14, 2020 4.476 4.561 4.368 4.553 4,542,543 +0.09(+2.08%)
Sep 11, 2020 4.244 4.568 4.213 4.460 9,133,247 +0.32(+7.64%)
Sep 10, 2020 4.136 4.156 4.067 4.144 3,542,131 +0.02(+0.37%)
Sep 09, 2020 4.082 4.194 4.067 4.129 4,809,705 +0.08(+1.90%)
Sep 08, 2020 4.013 4.074 3.974 4.051 3,954,197 +0.00(+0.00%)
Sep 04, 2020 3.966 4.051 3.889 4.051 3,340,347 +0.04(+0.96%)
Sep 03, 2020 3.928 4.082 3.928 4.013 4,080,275 +0.09(+2.36%)
Sep 02, 2020 4.013 4.013 3.851 3.920 4,114,119 -0.10(-2.49%)
Sep 01, 2020 4.082 4.082 3.997 4.020 2,398,727 -0.06(-1.51%)
Aug 31, 2020 4.082 4.098 3.982 4.082 2,725,800 +0.01(+0.19%)
Aug 28, 2020 3.966 4.074 3.916 4.074 4,401,530 +0.15(+3.73%)
Aug 27, 2020 4.136 4.183 3.912 3.928 7,255,583 -0.27(-6.43%)
Aug 26, 2020 4.345 4.391 4.121 4.198 5,363,018 -0.15(-3.37%)
Aug 25, 2020 4.406 4.491 4.252 4.345 6,714,376 -0.10(-2.26%)
Aug 24, 2020 4.416 4.466 4.324 4.445 8,466,612 +0.02(+0.48%)
Aug 21, 2020 4.459 4.466 4.395 4.424 5,480,077 -0.01(-0.32%)
Aug 20, 2020 4.381 4.445 4.317 4.438 4,266,632 +0.08(+1.80%)
Aug 19, 2020 4.416 4.473 4.345 4.359 5,136,082 -0.07(-1.61%)
Aug 18, 2020 4.488 4.552 4.388 4.431 6,281,177 -0.02(-0.48%)
Aug 17, 2020 4.452 4.509 4.331 4.452 5,341,398 +0.04(+0.81%)
Aug 14, 2020 4.317 4.466 4.231 4.416 4,964,302 +0.11(+2.48%)
Aug 13, 2020 4.317 4.374 4.238 4.310 5,157,181 +0.00(+0.00%)
Aug 12, 2020 4.153 4.374 4.131 4.310 10,270,020 +0.24(+5.95%)
Aug 11, 2020 4.153 4.238 4.067 4.067 8,155,335 +0.07(+1.78%)
Aug 10, 2020 4.110 4.117 3.925 3.996 5,168,703 -0.09(-2.09%)
Aug 07, 2020 4.067 4.089 3.946 4.082 3,018,422 +0.04(+0.88%)
Aug 06, 2020 4.074 4.124 4.025 4.046 2,370,707 -0.01(-0.35%)
Aug 05, 2020 4.053 4.089 3.996 4.060 2,545,153 +0.04(+1.06%)
Aug 04, 2020 4.018 4.060 3.989 4.018 2,355,252 +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.