Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.137 9.314 9.054 9.156 2,639,264 +0.19(+2.07%)
Jul 28, 2023 8.738 8.970 8.738 8.970 1,432,554 +0.31(+3.54%)
Jul 27, 2023 8.756 8.807 8.626 8.663 1,536,167 -0.07(-0.85%)
Jul 26, 2023 8.552 8.747 8.526 8.738 1,873,103 +0.07(+0.75%)
Jul 25, 2023 8.459 8.877 8.459 8.672 3,406,004 +0.28(+3.32%)
Jul 24, 2023 8.180 8.403 8.180 8.394 1,811,531 +0.27(+3.32%)
Jul 21, 2023 8.143 8.166 8.040 8.124 1,390,976 -0.01(-0.11%)
Jul 20, 2023 8.226 8.257 8.068 8.133 1,881,295 -0.07(-0.91%)
Jul 19, 2023 8.208 8.254 8.129 8.208 1,466,912 +0.04(+0.46%)
Jul 18, 2023 8.208 8.343 8.143 8.171 1,945,778 -0.01(-0.11%)
Jul 17, 2023 8.059 8.245 7.999 8.180 1,611,691 +0.14(+1.73%)
Jul 14, 2023 8.208 8.208 8.031 8.040 2,124,439 -0.22(-2.70%)
Jul 13, 2023 8.264 8.412 8.254 8.264 2,405,956 +0.07(+0.79%)
Jul 12, 2023 8.301 8.333 8.128 8.198 2,083,355 -0.06(-0.68%)
Jul 11, 2023 8.040 8.282 7.967 8.254 2,604,339 +0.33(+4.10%)
Jul 10, 2023 8.013 8.157 7.892 7.929 1,560,801 -0.11(-1.39%)
Jul 07, 2023 7.920 8.124 7.882 8.040 2,214,584 +0.20(+2.49%)
Jul 06, 2023 7.910 7.938 7.724 7.845 1,952,974 -0.18(-2.20%)
Jul 05, 2023 7.910 8.217 7.882 8.022 3,048,728 +0.16(+2.01%)
Jul 03, 2023 7.957 8.087 7.855 7.864 1,052,032 -0.07(-0.82%)
Jun 30, 2023 7.892 7.966 7.803 7.929 1,319,270 +0.14(+1.79%)
Jun 29, 2023 7.743 7.855 7.613 7.789 2,632,663 +0.05(+0.60%)
Jun 28, 2023 7.511 7.752 7.371 7.743 4,757,281 +0.31(+4.12%)
Jun 27, 2023 7.455 7.511 7.353 7.436 1,808,499 -0.07(-0.87%)
Jun 26, 2023 7.706 7.706 7.483 7.501 1,905,096 -0.26(-3.35%)
Jun 23, 2023 7.743 7.808 7.641 7.762 2,353,695 -0.09(-1.18%)
Jun 22, 2023 7.966 7.975 7.743 7.855 1,776,072 -0.21(-2.65%)
Jun 21, 2023 8.059 8.189 8.059 8.068 1,981,615 -0.04(-0.46%)
Jun 20, 2023 8.050 8.171 7.920 8.105 2,991,987 -0.02(-0.23%)
Jun 16, 2023 8.282 8.282 8.050 8.124 3,214,049 -0.11(-1.35%)
Jun 15, 2023 8.254 8.366 8.089 8.236 3,183,857 +0.84(+11.31%)
May 08, 2023 7.589 7.607 7.282 7.399 3,963,900 -0.23(-3.08%)
May 05, 2023 7.589 7.783 7.300 7.634 3,661,743 +0.17(+2.30%)
May 04, 2023 7.291 7.679 6.595 7.462 7,373,649 -0.70(-8.53%)
May 03, 2023 8.348 8.384 8.140 8.158 2,291,320 -0.17(-2.06%)
May 02, 2023 8.537 8.537 8.248 8.330 1,677,855 -0.25(-2.95%)
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.