Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.188 4.188 4.188 1,546,699 +0.00(+0.00%)
Dec 30, 2020 4.204 4.300 4.188 4.188 1,546,699 -0.02(-0.38%)
Dec 29, 2020 4.228 4.244 4.132 4.204 2,093,919 -0.01(-0.19%)
Dec 28, 2020 4.308 4.348 4.212 4.212 2,022,822 -0.08(-1.87%)
Dec 24, 2020 4.276 4.308 4.208 4.292 752,543 -0.01(-0.19%)
Dec 23, 2020 4.172 4.364 4.156 4.300 3,066,533 +0.15(+3.67%)
Dec 22, 2020 4.236 4.236 4.108 4.148 2,065,898 -0.08(-1.89%)
Dec 21, 2020 4.244 4.244 4.148 4.228 2,404,350 -0.04(-0.94%)
Dec 18, 2020 4.308 4.328 4.260 4.268 2,577,329 -0.05(-1.11%)
Dec 17, 2020 4.332 4.356 4.276 4.316 1,773,062 -0.02(-0.37%)
Dec 16, 2020 4.428 4.436 4.316 4.332 1,715,563 -0.05(-1.10%)
Dec 15, 2020 4.332 4.428 4.316 4.380 1,819,332 +0.06(+1.30%)
Dec 14, 2020 4.484 4.492 4.292 4.324 2,276,203 -0.12(-2.70%)
Dec 11, 2020 4.532 4.532 4.380 4.444 2,181,700 -0.08(-1.77%)
Dec 10, 2020 4.284 4.540 4.268 4.524 3,555,023 +0.25(+5.81%)
Dec 09, 2020 4.324 4.348 4.248 4.276 2,333,125 -0.01(-0.19%)
Dec 08, 2020 4.284 4.348 4.268 4.284 1,829,778 +0.00(+0.00%)
Dec 07, 2020 4.428 4.428 4.284 4.284 2,559,080 -0.14(-3.26%)
Dec 04, 2020 4.244 4.436 4.228 4.428 4,279,855 +0.23(+5.53%)
Dec 03, 2020 4.164 4.252 4.156 4.196 3,114,436 +0.06(+1.35%)
Dec 02, 2020 4.084 4.196 4.060 4.140 2,791,209 +0.06(+1.57%)
Dec 01, 2020 4.148 4.184 4.044 4.076 3,676,207 -0.02(-0.39%)
Nov 30, 2020 4.228 4.228 4.068 4.092 3,098,237 -0.14(-3.22%)
Nov 27, 2020 4.292 4.324 4.220 4.228 2,391,878 -0.06(-1.31%)
Nov 25, 2020 4.300 4.324 4.212 4.284 3,221,849 -0.03(-0.74%)
Nov 24, 2020 4.284 4.348 4.228 4.316 3,660,664 +0.07(+1.70%)
Nov 23, 2020 4.140 4.284 4.116 4.244 4,075,193 +0.14(+3.52%)
Nov 20, 2020 4.124 4.148 4.060 4.100 2,042,831 -0.06(-1.35%)
Nov 19, 2020 4.020 4.172 3.964 4.156 3,428,079 +0.12(+2.98%)
Nov 18, 2020 4.204 4.204 4.036 4.036 3,765,274 -0.15(-3.63%)
Nov 17, 2020 4.148 4.212 4.060 4.188 5,659,870 -0.06(-1.51%)
Nov 16, 2020 4.229 4.291 4.121 4.252 8,830,712 +0.17(+4.16%)
Nov 13, 2020 4.005 4.113 3.966 4.082 3,751,784 +0.12(+3.12%)
Nov 12, 2020 4.167 4.183 3.928 3.959 4,886,571 -0.22(-5.18%)
Nov 11, 2020 4.306 4.306 4.144 4.175 5,145,767 -0.15(-3.39%)
Nov 10, 2020 4.067 4.352 4.013 4.321 6,437,591 +0.35(+8.74%)
Nov 09, 2020 3.997 4.074 3.912 3.974 5,159,248 +0.12(+3.00%)
Nov 06, 2020 3.851 3.974 3.824 3.858 1,718,703 -0.02(-0.60%)
Nov 05, 2020 3.727 3.959 3.720 3.882 2,929,008 +0.15(+4.14%)
Nov 04, 2020 3.789 3.789 3.650 3.727 2,330,110 -0.06(-1.63%)
Nov 03, 2020 3.781 3.835 3.750 3.789 2,041,624 +0.01(+0.20%)
Nov 02, 2020 3.750 3.843 3.730 3.781 2,304,008 +0.07(+1.87%)
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%)
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.