Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.083 4.098 3.983 4.083 2,725,322 +0.01(+0.19%)
Aug 28, 2020 3.967 4.075 3.917 4.075 4,400,759 +0.15(+3.73%)
Aug 27, 2020 4.137 4.183 3.913 3.929 7,254,311 -0.27(-6.43%)
Aug 26, 2020 4.345 4.392 4.122 4.199 5,362,078 -0.15(-3.37%)
Aug 25, 2020 4.407 4.492 4.253 4.345 6,713,199 -0.10(-2.26%)
Aug 24, 2020 4.417 4.467 4.325 4.446 8,465,128 +0.02(+0.48%)
Aug 21, 2020 4.460 4.467 4.396 4.424 5,479,117 -0.01(-0.32%)
Aug 20, 2020 4.382 4.446 4.317 4.439 4,265,885 +0.08(+1.80%)
Aug 19, 2020 4.417 4.474 4.346 4.360 5,135,181 -0.07(-1.61%)
Aug 18, 2020 4.488 4.553 4.389 4.431 6,280,076 -0.02(-0.48%)
Aug 17, 2020 4.453 4.510 4.332 4.453 5,340,462 +0.04(+0.81%)
Aug 14, 2020 4.317 4.467 4.232 4.417 4,963,432 +0.11(+2.48%)
Aug 13, 2020 4.317 4.374 4.239 4.310 5,156,278 +0.00(+0.00%)
Aug 12, 2020 4.154 4.374 4.132 4.310 10,268,220 +0.24(+5.95%)
Aug 11, 2020 4.154 4.239 4.068 4.068 8,153,906 +0.07(+1.78%)
Aug 10, 2020 4.111 4.118 3.926 3.997 5,167,797 -0.09(-2.09%)
Aug 07, 2020 4.068 4.089 3.947 4.082 3,017,893 +0.04(+0.88%)
Aug 06, 2020 4.075 4.125 4.025 4.047 2,370,292 -0.01(-0.35%)
Aug 05, 2020 4.054 4.089 3.997 4.061 2,544,707 +0.04(+1.06%)
Aug 04, 2020 4.018 4.061 3.990 4.018 2,354,840 +0.01(+0.18%)
Aug 03, 2020 4.054 4.065 3.975 4.011 2,502,082 -0.04(-0.88%)
Jul 31, 2020 4.061 4.075 3.954 4.047 2,836,547 -0.01(-0.18%)
Jul 30, 2020 4.111 4.111 3.983 4.054 2,465,985 -0.06(-1.39%)
Jul 29, 2020 4.011 4.146 3.990 4.111 3,161,151 +0.11(+2.85%)
Jul 28, 2020 4.011 4.040 3.954 3.997 2,241,171 -0.02(-0.53%)
Jul 27, 2020 3.968 4.040 3.904 4.018 3,091,236 +0.09(+2.36%)
Jul 24, 2020 3.933 4.018 3.918 3.926 3,131,726 -0.02(-0.54%)
Jul 23, 2020 3.861 3.954 3.847 3.947 2,919,091 +0.04(+0.91%)
Jul 22, 2020 3.776 3.940 3.740 3.911 3,745,831 +0.11(+2.81%)
Jul 21, 2020 3.861 3.897 3.790 3.804 6,572,412 -0.03(-0.74%)
Jul 20, 2020 3.840 3.865 3.747 3.833 2,960,677 +0.00(+0.00%)
Jul 17, 2020 3.783 3.904 3.783 3.833 2,908,552 +0.05(+1.32%)
Jul 16, 2020 3.904 3.911 3.783 3.783 2,468,224 -0.12(-3.10%)
Jul 15, 2020 3.861 3.954 3.826 3.904 2,696,483 +0.09(+2.43%)
Jul 14, 2020 3.705 3.847 3.705 3.812 2,316,223 +0.06(+1.71%)
Jul 13, 2020 3.897 3.961 3.740 3.747 4,205,075 -0.13(-3.31%)
Jul 10, 2020 3.698 3.954 3.669 3.876 5,227,169 +0.22(+6.04%)
Jul 09, 2020 3.804 3.833 3.619 3.655 3,670,751 -0.14(-3.57%)
Jul 08, 2020 3.683 3.819 3.672 3.790 2,336,732 +0.09(+2.50%)
Jul 07, 2020 3.790 3.854 3.683 3.698 2,152,371 -0.12(-3.17%)
Jul 06, 2020 3.683 3.840 3.683 3.819 3,532,099 +0.19(+5.10%)
Jul 02, 2020 3.854 3.854 3.598 3.634 4,338,406 -0.20(-5.20%)
Jul 01, 2020 3.662 3.861 3.662 3.833 3,682,694 +0.18(+4.87%)
Jun 30, 2020 3.662 3.676 3.584 3.655 5,652,379 -0.04(-1.16%)
Jun 29, 2020 3.669 3.755 3.598 3.698 3,155,362 +0.11(+2.98%)
Jun 26, 2020 3.634 3.690 3.573 3.591 5,085,405 -0.11(-3.08%)
Jun 25, 2020 3.690 3.790 3.641 3.705 4,459,391 +0.01(+0.39%)
Jun 24, 2020 3.698 3.712 3.598 3.690 4,767,820 -0.05(-1.33%)
Jun 23, 2020 3.783 3.797 3.705 3.740 3,510,722 -0.01(-0.38%)
Jun 22, 2020 3.776 3.776 3.662 3.755 3,901,931 -0.04(-0.94%)
Jun 19, 2020 3.861 3.876 3.740 3.790 5,132,005 -0.11(-2.92%)
Jun 18, 2020 3.904 3.968 3.769 3.904 7,369,727 -0.05(-1.26%)
Jun 17, 2020 4.047 4.061 3.940 3.954 4,731,600 -0.11(-2.80%)
Jun 16, 2020 4.268 4.268 4.068 4.068 3,541,169 -0.10(-2.39%)
Jun 15, 2020 4.089 4.253 4.050 4.168 3,782,856 -0.04(-1.02%)
Jun 12, 2020 4.260 4.289 4.118 4.211 4,514,559 +0.10(+2.43%)
Jun 11, 2020 4.161 4.289 4.068 4.111 7,003,825 -0.16(-3.67%)
Jun 10, 2020 4.396 4.410 4.189 4.268 4,899,548 -0.13(-2.92%)
Jun 09, 2020 4.389 4.517 4.275 4.396 5,529,706 -0.05(-1.12%)
Jun 08, 2020 4.282 4.453 4.268 4.446 6,820,888 +0.25(+5.94%)
Jun 05, 2020 4.132 4.239 4.061 4.196 6,416,866 +0.16(+4.06%)
Jun 04, 2020 4.025 4.054 3.968 4.032 3,827,902 -0.03(-0.70%)
Jun 03, 2020 4.182 4.296 4.032 4.061 6,429,546 -0.14(-3.39%)
Jun 02, 2020 4.253 4.260 4.047 4.203 5,817,252 -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.