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 (%)
Aug 31, 2020 4.082 4.098 3.982 4.082 2,725,800 +0.01(+0.19%)
Aug 28, 2020 3.966 4.074 3.916 4.074 4,401,530 +0.15(+3.73%)
Aug 27, 2020 4.136 4.183 3.912 3.928 7,255,583 -0.27(-6.43%)
Aug 26, 2020 4.345 4.391 4.121 4.198 5,363,018 -0.15(-3.37%)
Aug 25, 2020 4.406 4.491 4.252 4.345 6,714,376 -0.10(-2.26%)
Aug 24, 2020 4.416 4.466 4.324 4.445 8,466,612 +0.02(+0.48%)
Aug 21, 2020 4.459 4.466 4.395 4.424 5,480,077 -0.01(-0.32%)
Aug 20, 2020 4.381 4.445 4.317 4.438 4,266,632 +0.08(+1.80%)
Aug 19, 2020 4.416 4.473 4.345 4.359 5,136,082 -0.07(-1.61%)
Aug 18, 2020 4.488 4.552 4.388 4.431 6,281,177 -0.02(-0.48%)
Aug 17, 2020 4.452 4.509 4.331 4.452 5,341,398 +0.04(+0.81%)
Aug 14, 2020 4.317 4.466 4.231 4.416 4,964,302 +0.11(+2.48%)
Aug 13, 2020 4.317 4.374 4.238 4.310 5,157,181 +0.00(+0.00%)
Aug 12, 2020 4.153 4.374 4.131 4.310 10,270,020 +0.24(+5.95%)
Aug 11, 2020 4.153 4.238 4.067 4.067 8,155,335 +0.07(+1.78%)
Aug 10, 2020 4.110 4.117 3.925 3.996 5,168,703 -0.09(-2.09%)
Aug 07, 2020 4.067 4.089 3.946 4.082 3,018,422 +0.04(+0.88%)
Aug 06, 2020 4.074 4.124 4.025 4.046 2,370,707 -0.01(-0.35%)
Aug 05, 2020 4.053 4.089 3.996 4.060 2,545,153 +0.04(+1.06%)
Aug 04, 2020 4.018 4.060 3.989 4.018 2,355,252 +0.01(+0.18%)
Aug 03, 2020 4.053 4.064 3.975 4.010 2,502,521 -0.04(-0.88%)
Jul 31, 2020 4.060 4.074 3.953 4.046 2,837,045 -0.01(-0.18%)
Jul 30, 2020 4.110 4.110 3.982 4.053 2,466,418 -0.06(-1.39%)
Jul 29, 2020 4.010 4.146 3.989 4.110 3,161,705 +0.11(+2.85%)
Jul 28, 2020 4.010 4.039 3.953 3.996 2,241,564 -0.02(-0.53%)
Jul 27, 2020 3.968 4.039 3.904 4.018 3,091,778 +0.09(+2.36%)
Jul 24, 2020 3.932 4.018 3.918 3.925 3,132,275 -0.02(-0.54%)
Jul 23, 2020 3.861 3.953 3.847 3.946 2,919,602 +0.04(+0.91%)
Jul 22, 2020 3.775 3.939 3.740 3.911 3,746,488 +0.11(+2.81%)
Jul 21, 2020 3.861 3.896 3.790 3.804 6,573,564 -0.03(-0.74%)
Jul 20, 2020 3.839 3.864 3.747 3.832 2,961,196 +0.00(+0.00%)
Jul 17, 2020 3.782 3.904 3.782 3.832 2,909,062 +0.05(+1.32%)
Jul 16, 2020 3.904 3.911 3.782 3.782 2,468,657 -0.12(-3.10%)
Jul 15, 2020 3.861 3.953 3.825 3.904 2,696,956 +0.09(+2.43%)
Jul 14, 2020 3.704 3.847 3.704 3.811 2,316,630 +0.06(+1.71%)
Jul 13, 2020 3.896 3.961 3.740 3.747 4,205,812 -0.13(-3.31%)
Jul 10, 2020 3.697 3.953 3.668 3.875 5,228,086 +0.22(+6.04%)
Jul 09, 2020 3.804 3.832 3.619 3.654 3,671,395 -0.14(-3.57%)
Jul 08, 2020 3.683 3.818 3.671 3.790 2,337,141 +0.09(+2.50%)
Jul 07, 2020 3.790 3.854 3.683 3.697 2,152,748 -0.12(-3.17%)
Jul 06, 2020 3.683 3.839 3.683 3.818 3,532,718 +0.19(+5.10%)
Jul 02, 2020 3.854 3.854 3.597 3.633 4,339,167 -0.20(-5.20%)
Jul 01, 2020 3.661 3.861 3.661 3.832 3,683,340 +0.18(+4.87%)
Jun 30, 2020 3.661 3.676 3.583 3.654 5,653,370 -0.04(-1.16%)
Jun 29, 2020 3.668 3.754 3.597 3.697 3,155,916 +0.11(+2.98%)
Jun 26, 2020 3.633 3.689 3.572 3.590 5,086,297 -0.11(-3.08%)
Jun 25, 2020 3.690 3.790 3.640 3.704 4,460,173 +0.01(+0.39%)
Jun 24, 2020 3.697 3.711 3.597 3.690 4,768,655 -0.05(-1.33%)
Jun 23, 2020 3.782 3.797 3.704 3.740 3,511,337 -0.01(-0.38%)
Jun 22, 2020 3.775 3.775 3.661 3.754 3,902,615 -0.04(-0.94%)
Jun 19, 2020 3.861 3.875 3.740 3.790 5,132,905 -0.11(-2.92%)
Jun 18, 2020 3.904 3.968 3.768 3.904 7,371,018 -0.05(-1.26%)
Jun 17, 2020 4.046 4.060 3.939 3.953 4,732,429 -0.11(-2.80%)
Jun 16, 2020 4.267 4.267 4.067 4.067 3,541,790 -0.10(-2.39%)
Jun 15, 2020 4.089 4.253 4.050 4.167 3,783,519 -0.04(-1.02%)
Jun 12, 2020 4.260 4.288 4.117 4.210 4,515,350 +0.10(+2.43%)
Jun 11, 2020 4.160 4.288 4.067 4.110 7,005,052 -0.16(-3.67%)
Jun 10, 2020 4.395 4.409 4.188 4.267 4,900,407 -0.13(-2.92%)
Jun 09, 2020 4.388 4.516 4.274 4.395 5,530,675 -0.05(-1.12%)
Jun 08, 2020 4.281 4.452 4.267 4.445 6,822,084 +0.25(+5.94%)
Jun 05, 2020 4.131 4.238 4.060 4.196 6,417,991 +0.16(+4.06%)
Jun 04, 2020 4.025 4.053 3.968 4.032 3,828,573 -0.03(-0.70%)
Jun 03, 2020 4.181 4.295 4.032 4.060 6,430,673 -0.14(-3.39%)
Jun 02, 2020 4.253 4.260 4.046 4.203 5,818,272 -0.11(-2.48%)
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.