Skip to main content

Dht Holdings (NY: DHT )

11.45 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.709 4.799 4.649 4.769 3,233,987 +0.04(+0.91%)
Nov 29, 2021 4.847 4.877 4.718 4.726 1,418,989 -0.08(-1.61%)
Nov 26, 2021 4.778 4.872 4.683 4.804 1,930,644 -0.15(-3.12%)
Nov 24, 2021 4.795 4.975 4.795 4.958 1,781,949 +0.19(+3.96%)
Nov 23, 2021 4.838 4.877 4.739 4.769 1,947,110 -0.08(-1.60%)
Nov 22, 2021 4.864 4.954 4.812 4.847 1,700,691 -0.05(-1.05%)
Nov 19, 2021 4.872 5.010 4.847 4.898 2,953,745 -0.04(-0.87%)
Nov 18, 2021 4.993 5.079 4.907 4.941 2,895,170 -0.09(-1.71%)
Nov 17, 2021 5.053 5.173 5.010 5.027 1,797,499 -0.03(-0.68%)
Nov 16, 2021 5.207 5.216 5.010 5.061 1,870,540 -0.16(-3.12%)
Nov 15, 2021 5.388 5.388 5.165 5.225 1,909,211 -0.17(-3.18%)
Nov 12, 2021 5.268 5.422 5.217 5.397 1,472,739 +0.02(+0.32%)
Nov 11, 2021 5.285 5.409 5.277 5.379 1,878,164 +0.08(+1.45%)
Nov 10, 2021 5.345 5.302 1,598,418 -0.03(-0.64%)
Nov 09, 2021 5.294 5.371 5.242 5.337 1,486,916 +0.03(+0.48%)
Nov 08, 2021 5.491 5.491 5.302 5.311 2,210,360 -0.06(-1.12%)
Nov 05, 2021 5.474 5.474 5.302 5.371 2,378,912 -0.07(-1.26%)
Nov 04, 2021 5.525 5.611 5.392 5.439 2,193,058 -0.08(-1.40%)
Nov 03, 2021 5.439 5.551 5.345 5.516 2,384,495 +0.03(+0.62%)
Nov 02, 2021 5.636 5.654 5.474 5.482 2,112,950 -0.18(-3.18%)
Nov 01, 2021 5.568 5.696 5.632 5.662 1,863,808 +0.09(+1.54%)
Oct 29, 2021 5.731 5.731 5.559 5.576 2,008,985 -0.03(-0.61%)
Oct 28, 2021 5.542 5.645 5.534 5.611 1,930,456 +0.04(+0.77%)
Oct 27, 2021 5.611 5.696 5.542 5.568 3,486,662 -0.09(-1.52%)
Oct 26, 2021 5.808 5.654 1,949,552 -0.15(-2.51%)
Oct 25, 2021 5.748 5.816 5.666 5.799 1,656,840 +0.04(+0.74%)
Oct 22, 2021 5.739 5.765 5.645 5.756 1,373,251 +0.06(+1.05%)
Oct 21, 2021 5.902 5.910 5.679 5.696 2,189,737 -0.21(-3.48%)
Oct 20, 2021 6.022 6.022 5.808 5.902 2,571,793 -0.16(-2.68%)
Oct 19, 2021 5.859 6.159 5.842 6.065 6,655,918 +0.27(+4.73%)
Oct 18, 2021 5.696 5.803 5.692 5.791 2,098,342 +0.09(+1.50%)
Oct 15, 2021 5.662 5.782 5.645 5.705 2,126,276 +0.14(+2.46%)
Oct 14, 2021 5.611 5.735 5.555 5.568 2,285,291 +0.04(+0.78%)
Oct 13, 2021 5.465 5.525 5.397 5.525 1,937,404 +0.00(+0.00%)
Oct 12, 2021 5.679 5.679 5.508 5.525 2,270,284 -0.15(-2.71%)
Oct 11, 2021 5.568 5.756 5.559 5.679 2,179,096 +0.17(+3.11%)
Oct 08, 2021 5.576 5.628 5.474 5.508 982,408 -0.03(-0.46%)
Oct 07, 2021 5.516 5.611 5.465 5.534 1,975,205 +0.02(+0.31%)
Oct 06, 2021 5.594 5.602 5.456 5.516 2,281,791 -0.17(-3.01%)
Oct 05, 2021 5.696 5.761 5.594 5.688 1,589,695 +0.02(+0.30%)
Oct 04, 2021 5.756 5.756 5.576 5.671 2,686,527 -0.08(-1.34%)
Oct 01, 2021 5.611 5.825 5.611 5.748 2,988,852 +0.15(+2.76%)
Sep 30, 2021 5.422 5.602 5.345 5.594 2,868,191 +0.20(+3.65%)
Sep 29, 2021 5.482 5.482 5.302 5.397 2,631,043 -0.06(-1.10%)
Sep 28, 2021 5.397 5.491 5.337 5.456 4,303,640 +0.09(+1.59%)
Sep 27, 2021 5.285 5.525 5.264 5.371 3,395,481 +0.17(+3.29%)
Sep 24, 2021 5.020 5.354 5.020 5.199 3,322,915 +0.15(+3.06%)
Sep 23, 2021 4.985 5.062 4.951 5.045 1,932,405 +0.07(+1.38%)
Sep 22, 2021 4.951 5.080 4.921 4.977 2,816,368 +0.13(+2.65%)
Sep 21, 2021 4.891 4.960 4.840 4.848 1,964,667 +0.06(+1.25%)
Sep 20, 2021 4.780 4.883 4.728 4.788 2,978,137 -0.18(-3.62%)
Sep 17, 2021 4.908 4.990 4.865 4.968 3,196,620 +0.11(+2.29%)
Sep 16, 2021 4.883 4.930 4.780 4.857 2,302,645 -0.07(-1.39%)
Sep 15, 2021 4.865 4.943 4.827 4.925 1,876,357 +0.12(+2.50%)
Sep 14, 2021 4.951 4.977 4.797 4.805 2,249,113 -0.13(-2.60%)
Sep 13, 2021 5.011 5.054 4.925 4.934 2,288,205 -0.04(-0.86%)
Sep 10, 2021 5.148 5.152 4.977 4.977 1,839,845 -0.13(-2.52%)
Sep 09, 2021 5.054 5.157 4.985 5.105 2,052,104 +0.07(+1.36%)
Sep 08, 2021 5.080 5.097 5.011 5.037 1,686,796 -0.03(-0.68%)
Sep 07, 2021 4.994 5.161 4.994 5.071 2,452,772 +0.08(+1.54%)
Sep 03, 2021 4.908 5.020 4.865 4.994 1,520,773 +0.01(+0.17%)
Sep 02, 2021 4.968 5.054 4.960 4.985 1,966,345 +0.04(+0.87%)
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.