Skip to main content

Dht Holdings (NY: DHT )

11.44 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.399 4.399 4.399 1,472,587 +0.00(+0.00%)
Dec 30, 2020 4.416 4.516 4.399 4.399 1,472,587 -0.02(-0.38%)
Dec 29, 2020 4.441 4.458 4.340 4.416 1,993,587 -0.01(-0.19%)
Dec 28, 2020 4.525 4.567 4.424 4.424 1,925,896 -0.08(-1.87%)
Dec 24, 2020 4.491 4.525 4.420 4.508 716,484 -0.01(-0.19%)
Dec 23, 2020 4.382 4.584 4.365 4.516 2,919,597 +0.16(+3.67%)
Dec 22, 2020 4.449 4.449 4.315 4.357 1,966,908 -0.08(-1.89%)
Dec 21, 2020 4.458 4.458 4.357 4.441 2,289,143 -0.04(-0.94%)
Dec 18, 2020 4.525 4.546 4.474 4.483 2,453,833 -0.05(-1.11%)
Dec 17, 2020 4.550 4.575 4.491 4.533 1,688,103 -0.02(-0.37%)
Dec 16, 2020 4.651 4.659 4.533 4.550 1,633,360 -0.05(-1.10%)
Dec 15, 2020 4.550 4.651 4.533 4.601 1,732,157 +0.06(+1.30%)
Dec 14, 2020 4.710 4.718 4.508 4.542 2,167,136 -0.13(-2.70%)
Dec 11, 2020 4.760 4.760 4.601 4.668 2,077,162 -0.08(-1.77%)
Dec 10, 2020 4.500 4.769 4.483 4.752 3,384,680 +0.26(+5.81%)
Dec 09, 2020 4.542 4.567 4.462 4.491 2,221,330 -0.01(-0.19%)
Dec 08, 2020 4.500 4.567 4.483 4.500 1,742,102 +0.00(+0.00%)
Dec 07, 2020 4.651 4.651 4.500 4.500 2,436,458 -0.15(-3.25%)
Dec 04, 2020 4.458 4.659 4.441 4.651 4,074,781 +0.24(+5.53%)
Dec 03, 2020 4.373 4.466 4.365 4.407 2,965,204 +0.06(+1.35%)
Dec 02, 2020 4.289 4.407 4.264 4.348 2,657,465 +0.07(+1.57%)
Dec 01, 2020 4.357 4.394 4.247 4.281 3,500,057 -0.02(-0.39%)
Nov 30, 2020 4.441 4.441 4.273 4.298 2,949,782 -0.14(-3.22%)
Nov 27, 2020 4.508 4.542 4.432 4.441 2,277,268 -0.06(-1.31%)
Nov 25, 2020 4.516 4.542 4.424 4.500 3,067,470 -0.03(-0.74%)
Nov 24, 2020 4.500 4.567 4.441 4.533 3,485,259 +0.08(+1.70%)
Nov 23, 2020 4.348 4.500 4.323 4.458 3,879,926 +0.15(+3.52%)
Nov 20, 2020 4.331 4.357 4.264 4.306 1,944,946 -0.06(-1.35%)
Nov 19, 2020 4.222 4.382 4.163 4.365 3,263,818 +0.13(+2.98%)
Nov 18, 2020 4.416 4.416 4.239 4.239 3,584,857 -0.16(-3.63%)
Nov 17, 2020 4.357 4.424 4.264 4.399 5,388,671 -0.07(-1.51%)
Nov 16, 2020 4.442 4.507 4.328 4.466 8,407,578 +0.18(+4.16%)
Nov 13, 2020 4.207 4.320 4.166 4.288 3,572,013 +0.13(+3.12%)
Nov 12, 2020 4.377 4.393 4.126 4.158 4,652,425 -0.23(-5.18%)
Nov 11, 2020 4.523 4.523 4.353 4.385 4,899,201 -0.15(-3.39%)
Nov 10, 2020 4.271 4.571 4.215 4.539 6,129,127 +0.36(+8.74%)
Nov 09, 2020 4.199 4.280 4.109 4.174 4,912,036 +0.12(+3.00%)
Nov 06, 2020 4.045 4.174 4.016 4.053 1,636,350 -0.02(-0.60%)
Nov 05, 2020 3.915 4.158 3.907 4.077 2,788,661 +0.16(+4.14%)
Nov 04, 2020 3.980 3.980 3.834 3.915 2,218,460 -0.06(-1.63%)
Nov 03, 2020 3.972 4.028 3.939 3.980 1,943,797 +0.01(+0.20%)
Nov 02, 2020 3.939 4.036 3.918 3.972 2,193,608 +0.07(+1.87%)
Oct 30, 2020 3.939 3.963 3.818 3.899 2,788,198 -0.11(-2.63%)
Oct 29, 2020 3.834 4.012 3.664 4.004 3,181,400 +0.15(+3.78%)
Oct 28, 2020 3.980 4.004 3.826 3.858 4,111,307 -0.19(-4.61%)
Oct 27, 2020 4.036 4.097 3.996 4.045 2,137,231 +0.02(+0.40%)
Oct 26, 2020 4.069 4.077 3.988 4.028 3,592,821 -0.06(-1.39%)
Oct 23, 2020 4.166 4.182 4.061 4.085 3,297,129 -0.07(-1.75%)
Oct 22, 2020 4.093 4.166 4.053 4.158 2,139,720 +0.09(+2.19%)
Oct 21, 2020 4.101 4.142 3.988 4.069 3,584,868 -0.06(-1.57%)
Oct 20, 2020 4.126 4.142 4.045 4.134 3,521,599 +0.02(+0.59%)
Oct 19, 2020 4.223 4.243 4.101 4.109 2,451,390 -0.08(-1.93%)
Oct 16, 2020 4.239 4.263 4.167 4.190 2,399,561 -0.05(-1.15%)
Oct 15, 2020 4.223 4.280 4.166 4.239 2,508,144 -0.04(-0.95%)
Oct 14, 2020 4.215 4.340 4.215 4.280 2,377,327 +0.11(+2.72%)
Oct 13, 2020 4.199 4.199 4.109 4.166 2,725,640 -0.04(-0.96%)
Oct 12, 2020 4.344 4.353 4.069 4.207 3,595,647 -0.14(-3.17%)
Oct 09, 2020 4.401 4.450 4.344 4.344 1,737,149 -0.02(-0.37%)
Oct 08, 2020 4.288 4.401 4.271 4.361 2,060,989 +0.12(+2.87%)
Oct 07, 2020 4.296 4.328 4.190 4.239 2,558,687 -0.05(-1.13%)
Oct 06, 2020 4.377 4.417 4.271 4.288 2,244,420 -0.04(-0.94%)
Oct 05, 2020 4.255 4.377 4.223 4.328 2,015,298 +0.13(+3.09%)
Oct 02, 2020 4.109 4.215 4.077 4.199 2,349,593 -0.01(-0.19%)
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.