Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.484 4.570 4.427 4.541 3,396,150 +0.04(+0.91%)
Nov 29, 2021 4.615 4.644 4.492 4.501 1,490,142 -0.07(-1.61%)
Nov 26, 2021 4.550 4.640 4.460 4.574 2,027,454 -0.15(-3.12%)
Nov 24, 2021 4.566 4.738 4.566 4.722 1,871,302 +0.18(+3.96%)
Nov 23, 2021 4.607 4.644 4.513 4.541 2,044,745 -0.07(-1.60%)
Nov 22, 2021 4.631 4.717 4.582 4.615 1,785,970 -0.05(-1.05%)
Nov 19, 2021 4.640 4.771 4.615 4.664 3,101,856 -0.04(-0.87%)
Nov 18, 2021 4.754 4.836 4.672 4.705 3,040,344 -0.08(-1.71%)
Nov 17, 2021 4.812 4.926 4.771 4.787 1,887,632 -0.03(-0.68%)
Nov 16, 2021 4.959 4.967 4.771 4.820 1,964,335 -0.16(-3.12%)
Nov 15, 2021 5.131 5.131 4.918 4.975 2,004,946 -0.16(-3.18%)
Nov 12, 2021 5.016 5.163 4.968 5.139 1,546,588 +0.02(+0.32%)
Nov 11, 2021 5.033 5.151 5.025 5.123 1,972,342 +0.07(+1.45%)
Nov 10, 2021 5.090 5.049 1,678,568 -0.03(-0.64%)
Nov 09, 2021 5.041 5.114 4.992 5.082 1,561,476 +0.02(+0.48%)
Nov 08, 2021 5.229 5.229 5.049 5.057 2,321,195 -0.06(-1.12%)
Nov 05, 2021 5.212 5.212 5.049 5.114 2,498,199 -0.07(-1.26%)
Nov 04, 2021 5.261 5.343 5.135 5.180 2,303,025 -0.07(-1.40%)
Nov 03, 2021 5.180 5.286 5.090 5.253 2,504,062 +0.03(+0.63%)
Nov 02, 2021 5.367 5.384 5.212 5.220 2,218,900 -0.17(-3.18%)
Nov 01, 2021 5.302 5.424 5.363 5.392 1,957,266 +0.08(+1.54%)
Oct 29, 2021 5.457 5.457 5.294 5.310 2,109,723 -0.03(-0.61%)
Oct 28, 2021 5.278 5.375 5.269 5.343 2,027,256 +0.04(+0.77%)
Oct 27, 2021 5.343 5.424 5.278 5.302 3,661,495 -0.08(-1.52%)
Oct 26, 2021 5.530 5.384 2,047,309 -0.14(-2.51%)
Oct 25, 2021 5.473 5.539 5.396 5.522 1,739,920 +0.04(+0.74%)
Oct 22, 2021 5.465 5.490 5.375 5.481 1,442,110 +0.06(+1.05%)
Oct 21, 2021 5.620 5.628 5.408 5.424 2,299,538 -0.20(-3.48%)
Oct 20, 2021 5.734 5.734 5.530 5.620 2,700,752 -0.15(-2.68%)
Oct 19, 2021 5.579 5.865 5.563 5.775 6,989,669 +0.26(+4.73%)
Oct 18, 2021 5.424 5.526 5.420 5.514 2,203,560 +0.08(+1.50%)
Oct 15, 2021 5.392 5.506 5.375 5.432 2,232,895 +0.13(+2.46%)
Oct 14, 2021 5.343 5.461 5.290 5.302 2,399,883 +0.04(+0.78%)
Oct 13, 2021 5.204 5.261 5.139 5.261 2,034,552 +0.00(+0.00%)
Oct 12, 2021 5.408 5.408 5.245 5.261 2,384,124 -0.15(-2.72%)
Oct 11, 2021 5.302 5.481 5.294 5.408 2,288,363 +0.16(+3.11%)
Oct 08, 2021 5.310 5.359 5.212 5.245 1,031,670 -0.02(-0.46%)
Oct 07, 2021 5.253 5.343 5.204 5.269 2,074,248 +0.02(+0.31%)
Oct 06, 2021 5.326 5.335 5.196 5.253 2,396,208 -0.16(-3.01%)
Oct 05, 2021 5.424 5.486 5.326 5.416 1,669,408 +0.02(+0.30%)
Oct 04, 2021 5.481 5.481 5.310 5.400 2,821,239 -0.07(-1.34%)
Oct 01, 2021 5.343 5.547 5.343 5.473 3,138,724 +0.15(+2.76%)
Sep 30, 2021 5.163 5.335 5.090 5.326 3,012,012 +0.19(+3.65%)
Sep 29, 2021 5.220 5.220 5.049 5.139 2,762,973 -0.06(-1.10%)
Sep 28, 2021 5.139 5.229 5.082 5.196 4,519,440 +0.08(+1.59%)
Sep 27, 2021 5.033 5.261 5.012 5.114 3,565,742 +0.16(+3.29%)
Sep 24, 2021 4.780 5.098 4.780 4.951 3,489,538 +0.15(+3.06%)
Sep 23, 2021 4.747 4.821 4.715 4.804 2,029,302 +0.07(+1.38%)
Sep 22, 2021 4.715 4.837 4.686 4.739 2,957,591 +0.12(+2.65%)
Sep 21, 2021 4.658 4.723 4.609 4.617 2,063,183 +0.06(+1.25%)
Sep 20, 2021 4.552 4.649 4.503 4.560 3,127,471 -0.17(-3.62%)
Sep 17, 2021 4.674 4.751 4.633 4.731 3,356,910 +0.11(+2.29%)
Sep 16, 2021 4.649 4.694 4.552 4.625 2,418,107 -0.07(-1.39%)
Sep 15, 2021 4.633 4.707 4.596 4.690 1,970,444 +0.11(+2.50%)
Sep 14, 2021 4.715 4.739 4.568 4.576 2,361,891 -0.12(-2.60%)
Sep 13, 2021 4.772 4.813 4.690 4.698 2,402,943 -0.04(-0.86%)
Sep 10, 2021 4.902 4.906 4.739 4.739 1,932,101 -0.12(-2.52%)
Sep 09, 2021 4.813 4.910 4.747 4.862 2,155,003 +0.07(+1.36%)
Sep 08, 2021 4.837 4.853 4.772 4.796 1,771,378 -0.03(-0.68%)
Sep 07, 2021 4.755 4.915 4.755 4.829 2,575,763 +0.07(+1.54%)
Sep 03, 2021 4.674 4.780 4.633 4.755 1,597,030 +0.01(+0.17%)
Sep 02, 2021 4.731 4.813 4.723 4.747 2,064,944 +0.04(+0.87%)
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.