Skip to main content

Dht Holdings (NY: DHT )

11.27 +0.05 (+0.49%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.189 4.189 4.189 1,546,428 +0.00(+0.00%)
Dec 30, 2020 4.205 4.301 4.189 4.189 1,546,428 -0.02(-0.38%)
Dec 29, 2020 4.229 4.245 4.133 4.205 2,093,552 -0.01(-0.19%)
Dec 28, 2020 4.309 4.349 4.213 4.213 2,022,467 -0.08(-1.87%)
Dec 24, 2020 4.277 4.309 4.209 4.293 752,411 -0.01(-0.19%)
Dec 23, 2020 4.173 4.365 4.157 4.301 3,065,995 +0.15(+3.67%)
Dec 22, 2020 4.237 4.237 4.109 4.149 2,065,536 -0.08(-1.89%)
Dec 21, 2020 4.245 4.245 4.149 4.229 2,403,929 -0.04(-0.94%)
Dec 18, 2020 4.309 4.329 4.261 4.269 2,576,877 -0.05(-1.11%)
Dec 17, 2020 4.333 4.357 4.277 4.317 1,772,751 -0.02(-0.37%)
Dec 16, 2020 4.429 4.437 4.317 4.333 1,715,262 -0.05(-1.10%)
Dec 15, 2020 4.333 4.429 4.317 4.381 1,819,013 +0.06(+1.30%)
Dec 14, 2020 4.485 4.493 4.293 4.325 2,275,804 -0.12(-2.70%)
Dec 11, 2020 4.533 4.533 4.381 4.445 2,181,318 -0.08(-1.77%)
Dec 10, 2020 4.285 4.541 4.269 4.525 3,554,400 +0.25(+5.81%)
Dec 09, 2020 4.325 4.349 4.249 4.277 2,332,715 -0.01(-0.19%)
Dec 08, 2020 4.285 4.349 4.269 4.285 1,829,458 +0.00(+0.00%)
Dec 07, 2020 4.429 4.429 4.285 4.285 2,558,631 -0.14(-3.25%)
Dec 04, 2020 4.245 4.437 4.229 4.429 4,279,105 +0.23(+5.53%)
Dec 03, 2020 4.165 4.253 4.157 4.197 3,113,890 +0.06(+1.35%)
Dec 02, 2020 4.085 4.197 4.061 4.141 2,790,720 +0.06(+1.57%)
Dec 01, 2020 4.149 4.185 4.045 4.077 3,675,562 -0.02(-0.39%)
Nov 30, 2020 4.229 4.229 4.069 4.093 3,097,694 -0.14(-3.22%)
Nov 27, 2020 4.293 4.325 4.221 4.229 2,391,459 -0.06(-1.31%)
Nov 25, 2020 4.301 4.325 4.213 4.285 3,221,284 -0.03(-0.74%)
Nov 24, 2020 4.285 4.349 4.229 4.317 3,660,022 +0.07(+1.70%)
Nov 23, 2020 4.141 4.285 4.117 4.245 4,074,479 +0.14(+3.52%)
Nov 20, 2020 4.125 4.149 4.061 4.101 2,042,473 -0.06(-1.35%)
Nov 19, 2020 4.020 4.173 3.964 4.157 3,427,478 +0.12(+2.98%)
Nov 18, 2020 4.205 4.205 4.036 4.036 3,764,614 -0.15(-3.63%)
Nov 17, 2020 4.149 4.213 4.061 4.189 5,658,878 -0.06(-1.51%)
Nov 16, 2020 4.230 4.291 4.122 4.253 8,829,164 +0.17(+4.16%)
Nov 13, 2020 4.006 4.114 3.967 4.083 3,751,126 +0.12(+3.12%)
Nov 12, 2020 4.168 4.183 3.929 3.959 4,885,714 -0.22(-5.18%)
Nov 11, 2020 4.307 4.307 4.145 4.176 5,144,865 -0.15(-3.39%)
Nov 10, 2020 4.067 4.353 4.013 4.322 6,436,463 +0.35(+8.74%)
Nov 09, 2020 3.998 4.075 3.913 3.975 5,158,343 +0.12(+3.00%)
Nov 06, 2020 3.851 3.975 3.824 3.859 1,718,402 -0.02(-0.60%)
Nov 05, 2020 3.728 3.959 3.720 3.882 2,928,494 +0.15(+4.14%)
Nov 04, 2020 3.790 3.790 3.651 3.728 2,329,702 -0.06(-1.63%)
Nov 03, 2020 3.782 3.836 3.751 3.790 2,041,266 +0.01(+0.20%)
Nov 02, 2020 3.751 3.844 3.731 3.782 2,303,604 +0.07(+1.87%)
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%)
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.