Skip to main content

Dht Holdings (NY: DHT )

11.44 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.416 4.575 4.399 4.516 4,088,097 +0.06(+1.32%)
Jan 28, 2021 4.483 4.508 4.416 4.458 2,176,631 -0.02(-0.38%)
Jan 27, 2021 4.474 4.550 4.416 4.474 2,260,142 -0.08(-1.85%)
Jan 26, 2021 4.542 4.601 4.500 4.559 2,548,380 +0.03(+0.74%)
Jan 25, 2021 4.659 4.676 4.373 4.525 4,449,930 -0.11(-2.36%)
Jan 22, 2021 4.567 4.634 4.466 4.634 2,585,930 +0.01(+0.18%)
Jan 21, 2021 4.668 4.710 4.584 4.626 2,237,922 +0.02(+0.36%)
Jan 20, 2021 4.668 4.668 4.508 4.609 2,535,273 -0.03(-0.72%)
Jan 19, 2021 4.794 4.794 4.601 4.643 4,471,281 -0.14(-2.99%)
Jan 15, 2021 4.878 4.878 4.752 4.786 2,423,395 -0.11(-2.23%)
Jan 14, 2021 4.878 4.937 4.853 4.895 2,276,568 +0.02(+0.34%)
Jan 13, 2021 4.954 4.954 4.828 4.878 2,292,801 +0.02(+0.35%)
Jan 12, 2021 4.760 4.979 4.752 4.861 3,673,960 +0.21(+4.52%)
Jan 11, 2021 4.727 4.760 4.601 4.651 3,231,619 -0.17(-3.49%)
Jan 08, 2021 4.710 4.828 4.643 4.819 3,830,206 +0.25(+5.52%)
Jan 07, 2021 4.483 4.634 4.441 4.567 3,094,194 +0.08(+1.88%)
Jan 06, 2021 4.508 4.584 4.449 4.483 2,799,405 -0.02(-0.37%)
Jan 05, 2021 4.559 4.617 4.458 4.500 2,583,850 -0.04(-0.93%)
Jan 04, 2021 4.441 4.584 4.407 4.542 3,031,507 +0.14(+3.25%)
Dec 31, 2020 4.399 4.399 4.399 1,472,587 +0.00(+0.00%)
Dec 30, 2020 4.416 4.516 4.399 4.399 1,472,587 -0.02(-0.38%)
Dec 29, 2020 4.441 4.458 4.340 4.416 1,993,587 -0.01(-0.19%)
Dec 28, 2020 4.525 4.567 4.424 4.424 1,925,896 -0.08(-1.87%)
Dec 24, 2020 4.491 4.525 4.420 4.508 716,484 -0.01(-0.19%)
Dec 23, 2020 4.382 4.584 4.365 4.516 2,919,597 +0.16(+3.67%)
Dec 22, 2020 4.449 4.449 4.315 4.357 1,966,908 -0.08(-1.89%)
Dec 21, 2020 4.458 4.458 4.357 4.441 2,289,143 -0.04(-0.94%)
Dec 18, 2020 4.525 4.546 4.474 4.483 2,453,833 -0.05(-1.11%)
Dec 17, 2020 4.550 4.575 4.491 4.533 1,688,103 -0.02(-0.37%)
Dec 16, 2020 4.651 4.659 4.533 4.550 1,633,360 -0.05(-1.10%)
Dec 15, 2020 4.550 4.651 4.533 4.601 1,732,157 +0.06(+1.30%)
Dec 14, 2020 4.710 4.718 4.508 4.542 2,167,136 -0.13(-2.70%)
Dec 11, 2020 4.760 4.760 4.601 4.668 2,077,162 -0.08(-1.77%)
Dec 10, 2020 4.500 4.769 4.483 4.752 3,384,680 +0.26(+5.81%)
Dec 09, 2020 4.542 4.567 4.462 4.491 2,221,330 -0.01(-0.19%)
Dec 08, 2020 4.500 4.567 4.483 4.500 1,742,102 +0.00(+0.00%)
Dec 07, 2020 4.651 4.651 4.500 4.500 2,436,458 -0.15(-3.25%)
Dec 04, 2020 4.458 4.659 4.441 4.651 4,074,781 +0.24(+5.53%)
Dec 03, 2020 4.373 4.466 4.365 4.407 2,965,204 +0.06(+1.35%)
Dec 02, 2020 4.289 4.407 4.264 4.348 2,657,465 +0.07(+1.57%)
Dec 01, 2020 4.357 4.394 4.247 4.281 3,500,057 -0.02(-0.39%)
Nov 30, 2020 4.441 4.441 4.273 4.298 2,949,782 -0.14(-3.22%)
Nov 27, 2020 4.508 4.542 4.432 4.441 2,277,268 -0.06(-1.31%)
Nov 25, 2020 4.516 4.542 4.424 4.500 3,067,470 -0.03(-0.74%)
Nov 24, 2020 4.500 4.567 4.441 4.533 3,485,259 +0.08(+1.70%)
Nov 23, 2020 4.348 4.500 4.323 4.458 3,879,926 +0.15(+3.52%)
Nov 20, 2020 4.331 4.357 4.264 4.306 1,944,946 -0.06(-1.35%)
Nov 19, 2020 4.222 4.382 4.163 4.365 3,263,818 +0.13(+2.98%)
Nov 18, 2020 4.416 4.416 4.239 4.239 3,584,857 -0.16(-3.63%)
Nov 17, 2020 4.357 4.424 4.264 4.399 5,388,671 -0.07(-1.51%)
Nov 16, 2020 4.442 4.507 4.328 4.466 8,407,578 +0.18(+4.16%)
Nov 13, 2020 4.207 4.320 4.166 4.288 3,572,013 +0.13(+3.12%)
Nov 12, 2020 4.377 4.393 4.126 4.158 4,652,425 -0.23(-5.18%)
Nov 11, 2020 4.523 4.523 4.353 4.385 4,899,201 -0.15(-3.39%)
Nov 10, 2020 4.271 4.571 4.215 4.539 6,129,127 +0.36(+8.74%)
Nov 09, 2020 4.199 4.280 4.109 4.174 4,912,036 +0.12(+3.00%)
Nov 06, 2020 4.045 4.174 4.016 4.053 1,636,350 -0.02(-0.60%)
Nov 05, 2020 3.915 4.158 3.907 4.077 2,788,661 +0.16(+4.14%)
Nov 04, 2020 3.980 3.980 3.834 3.915 2,218,460 -0.06(-1.63%)
Nov 03, 2020 3.972 4.028 3.939 3.980 1,943,797 +0.01(+0.20%)
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.