Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.444 4.519 4.384 4.444 3,261,936 -0.04(-1.00%)
May 28, 2020 4.736 4.743 4.444 4.489 5,153,328 -0.14(-3.07%)
May 27, 2020 4.437 4.654 4.414 4.631 6,689,455 +0.31(+7.09%)
May 26, 2020 4.265 4.452 4.175 4.324 6,941,178 +0.07(+1.58%)
May 22, 2020 4.190 4.287 4.070 4.257 4,347,911 +0.04(+0.89%)
May 21, 2020 4.339 4.339 4.167 4.220 5,376,965 -0.07(-1.74%)
May 20, 2020 4.362 4.425 4.242 4.295 6,163,575 -0.04(-0.86%)
May 19, 2020 4.489 4.556 4.317 4.332 5,192,597 -0.17(-3.82%)
May 18, 2020 4.511 4.564 4.265 4.504 11,183,536 +0.04(+0.84%)
May 15, 2020 4.460 4.576 4.389 4.467 6,238,065 +0.03(+0.64%)
May 14, 2020 4.523 4.530 4.311 4.438 6,323,487 -0.15(-3.24%)
May 13, 2020 4.523 4.608 4.382 4.587 6,806,228 +0.06(+1.41%)
May 12, 2020 4.587 4.636 4.438 4.523 5,977,171 -0.11(-2.44%)
May 11, 2020 4.756 4.763 4.544 4.636 4,954,667 -0.11(-2.38%)
May 08, 2020 4.735 4.763 4.608 4.749 4,996,735 +0.07(+1.51%)
May 07, 2020 4.488 4.679 4.417 4.679 8,502,297 +0.22(+4.91%)
May 06, 2020 5.046 5.046 4.417 4.460 15,539,038 -0.37(-7.61%)
May 05, 2020 5.301 5.315 4.806 4.827 14,385,953 -0.40(-7.58%)
May 04, 2020 5.131 5.322 5.018 5.223 9,576,438 +0.20(+4.08%)
May 01, 2020 5.103 5.315 4.983 5.018 13,516,116 -0.11(-2.20%)
Apr 30, 2020 5.138 5.364 5.032 5.131 7,625,864 -0.01(-0.27%)
Apr 29, 2020 5.619 5.619 5.067 5.145 15,993,890 -0.57(-9.90%)
Apr 28, 2020 6.043 6.106 5.541 5.710 12,603,239 -0.22(-3.69%)
Apr 27, 2020 5.824 6.113 5.725 5.930 17,035,178 +0.47(+8.68%)
Apr 24, 2020 5.513 5.534 5.407 5.456 6,846,916 -0.16(-2.89%)
Apr 23, 2020 5.972 6.007 5.371 5.619 10,635,539 -0.28(-4.79%)
Apr 22, 2020 6.106 6.135 5.746 5.901 11,127,297 -0.08(-1.30%)
Apr 21, 2020 6.007 6.135 5.795 5.979 13,990,719 +0.22(+3.80%)
Apr 20, 2020 5.725 6.007 5.279 5.760 16,725,046 +0.40(+7.52%)
Apr 17, 2020 5.230 5.371 5.180 5.357 6,291,409 +0.16(+3.13%)
Apr 16, 2020 5.032 5.223 4.990 5.195 5,241,881 +0.23(+4.70%)
Apr 15, 2020 4.891 5.089 4.749 4.961 6,952,433 +0.08(+1.59%)
Apr 14, 2020 4.650 4.940 4.619 4.884 5,606,989 +0.25(+5.34%)
Apr 13, 2020 4.855 4.997 4.573 4.636 6,790,511 +0.03(+0.61%)
Apr 09, 2020 4.424 4.700 3.891 4.608 12,758,979 +0.26(+6.02%)
Apr 08, 2020 4.452 4.569 4.311 4.346 5,944,197 +0.01(+0.16%)
Apr 07, 2020 4.361 4.530 4.198 4.339 10,966,731 +0.00(+0.00%)
Apr 06, 2020 4.523 4.728 4.290 4.339 7,566,640 +0.06(+1.32%)
Apr 03, 2020 4.354 4.594 3.965 4.283 10,285,514 -0.33(-7.06%)
Apr 02, 2020 5.371 5.442 4.240 4.608 17,798,874 -0.88(-15.98%)
Apr 01, 2020 5.421 5.809 5.237 5.484 7,990,815 +0.06(+1.17%)
Mar 31, 2020 5.569 5.612 5.244 5.421 8,690,626 -0.20(-3.52%)
Mar 30, 2020 5.336 5.654 5.195 5.619 20,344,358 +0.74(+15.22%)
Mar 27, 2020 4.664 5.195 4.431 4.877 13,249,540 +0.16(+3.29%)
Mar 26, 2020 4.368 4.806 4.177 4.721 8,383,455 +0.36(+8.27%)
Mar 25, 2020 4.608 4.700 4.346 4.361 6,469,898 -0.18(-3.89%)
Mar 24, 2020 4.389 4.643 4.255 4.537 8,081,987 +0.38(+9.18%)
Mar 23, 2020 4.064 4.269 3.880 4.156 7,890,401 +0.25(+6.33%)
Mar 20, 2020 4.127 4.304 3.693 3.908 8,954,476 -0.05(-1.25%)
Mar 19, 2020 3.809 4.057 3.435 3.958 5,167,517 +0.18(+4.87%)
Mar 18, 2020 3.901 4.290 3.611 3.774 5,861,267 -0.33(-7.93%)
Mar 17, 2020 4.149 4.449 3.887 4.099 5,250,073 -0.01(-0.17%)
Mar 16, 2020 4.297 4.375 3.873 4.106 6,853,398 -0.56(-11.97%)
Mar 13, 2020 4.884 4.912 4.501 4.664 8,967,494 +0.06(+1.38%)
Mar 12, 2020 4.113 4.657 3.848 4.601 8,110,320 +0.33(+7.60%)
Mar 11, 2020 4.481 4.615 4.021 4.276 13,465,870 -0.05(-1.14%)
Mar 10, 2020 3.958 4.530 3.958 4.325 17,036,898 +0.55(+14.61%)
Mar 09, 2020 3.993 4.043 3.717 3.774 9,894,616 +0.13(+3.69%)
Mar 06, 2020 3.385 3.689 3.371 3.640 3,401,385 +0.17(+4.89%)
Mar 05, 2020 3.746 3.788 3.414 3.470 5,049,096 -0.38(-9.91%)
Mar 04, 2020 3.951 3.965 3.746 3.852 2,479,980 -0.01(-0.37%)
Mar 03, 2020 4.071 4.078 3.809 3.866 4,000,902 -0.20(-4.87%)
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.