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 (%)
Feb 28, 2023 9.964 10.02 9.886 9.955 2,724,566 +0.04(+0.43%)
Feb 27, 2023 9.904 10.06 9.779 9.912 2,619,489 +0.05(+0.52%)
Feb 24, 2023 9.620 9.895 9.568 9.861 3,847,403 +0.18(+1.87%)
Feb 23, 2023 9.465 9.736 9.387 9.680 2,357,600 +0.36(+3.88%)
Feb 22, 2023 9.344 9.402 9.112 9.319 2,731,327 -0.08(-0.82%)
Feb 21, 2023 9.456 9.590 9.319 9.396 2,509,954 -0.03(-0.36%)
Feb 17, 2023 9.585 9.585 9.383 9.430 2,032,208 -0.10(-1.08%)
Feb 16, 2023 9.327 9.568 9.259 9.534 3,878,878 +0.07(+0.73%)
Feb 15, 2023 9.348 9.486 9.091 9.465 4,273,940 +0.06(+0.62%)
Feb 14, 2023 9.174 9.552 9.049 9.407 5,854,016 +0.11(+1.16%)
Feb 13, 2023 8.700 9.357 8.700 9.298 6,755,564 +0.67(+7.71%)
Feb 10, 2023 8.641 8.833 8.392 8.633 3,720,725 -0.01(-0.10%)
Feb 09, 2023 7.901 8.808 7.901 8.641 8,997,318 +1.06(+13.93%)
Feb 08, 2023 7.494 7.656 7.469 7.585 4,370,880 +0.08(+1.11%)
Feb 07, 2023 7.236 7.564 7.228 7.502 4,721,292 +0.32(+4.40%)
Feb 06, 2023 7.061 7.402 7.057 7.186 4,209,702 +0.14(+2.01%)
Feb 03, 2023 7.086 7.348 7.011 7.045 2,854,380 -0.10(-1.40%)
Feb 02, 2023 7.203 7.294 7.020 7.144 2,947,127 -0.01(-0.12%)
Feb 01, 2023 7.161 7.319 7.094 7.153 2,397,774 +0.02(+0.35%)
Jan 31, 2023 7.020 7.228 6.945 7.128 2,067,017 +0.12(+1.78%)
Jan 30, 2023 7.003 7.186 6.995 7.003 1,600,199 -0.02(-0.36%)
Jan 27, 2023 6.820 7.078 6.820 7.028 1,658,066 +0.20(+2.92%)
Jan 26, 2023 6.878 6.936 6.712 6.828 1,393,724 -0.01(-0.12%)
Jan 25, 2023 6.828 6.853 6.687 6.837 1,455,408 +0.01(+0.12%)
Jan 24, 2023 6.887 6.953 6.787 6.828 1,506,269 -0.04(-0.61%)
Jan 23, 2023 7.119 7.136 6.837 6.870 3,074,892 -0.24(-3.39%)
Jan 20, 2023 7.186 7.261 7.086 7.111 1,546,914 +0.00(+0.00%)
Jan 19, 2023 7.169 7.211 7.053 7.111 1,707,647 -0.07(-1.04%)
Jan 18, 2023 7.419 7.485 7.178 7.186 2,493,410 -0.19(-2.59%)
Jan 17, 2023 7.319 7.460 7.277 7.377 4,549,918 +0.12(+1.72%)
Jan 13, 2023 7.228 7.336 6.999 7.252 2,635,151 +0.03(+0.46%)
Jan 12, 2023 7.153 7.261 7.053 7.219 4,108,862 +0.10(+1.40%)
Jan 11, 2023 7.319 7.489 7.069 7.119 5,142,165 -0.20(-2.73%)
Jan 10, 2023 6.953 7.460 6.936 7.319 6,325,911 +0.42(+6.02%)
Jan 09, 2023 7.086 7.128 6.853 6.903 2,043,385 -0.16(-2.24%)
Jan 06, 2023 6.978 7.111 6.878 7.061 1,836,599 +0.16(+2.29%)
Jan 05, 2023 6.870 7.015 6.820 6.903 1,990,726 +0.04(+0.61%)
Jan 04, 2023 6.895 6.995 6.712 6.862 3,853,071 -0.17(-2.37%)
Jan 03, 2023 7.344 7.386 6.982 7.028 4,472,375 -0.36(-4.84%)
Dec 30, 2022 7.327 7.410 7.294 7.386 1,195,958 +0.03(+0.45%)
Dec 29, 2022 7.319 7.386 7.240 7.352 1,824,768 +0.02(+0.34%)
Dec 28, 2022 7.477 7.477 7.211 7.327 1,246,583 -0.18(-2.44%)
Dec 27, 2022 7.527 7.567 7.448 7.510 1,146,530 +0.02(+0.22%)
Dec 23, 2022 7.485 7.514 7.327 7.494 1,332,004 +0.05(+0.67%)
Dec 22, 2022 7.544 7.593 7.386 7.444 1,312,787 -0.10(-1.32%)
Dec 21, 2022 7.702 7.710 7.519 7.544 1,479,529 -0.12(-1.52%)
Dec 20, 2022 7.544 7.751 7.469 7.660 5,769,853 +0.13(+1.77%)
Dec 19, 2022 7.835 7.843 7.514 7.527 2,279,553 -0.32(-4.03%)
Dec 16, 2022 7.810 7.893 7.747 7.843 2,125,213 -0.10(-1.26%)
Dec 15, 2022 7.893 8.009 7.802 7.943 2,093,304 +0.09(+1.17%)
Dec 14, 2022 8.009 8.055 7.789 7.851 1,311,541 -0.12(-1.46%)
Dec 13, 2022 8.092 8.101 7.901 7.968 1,889,008 -0.12(-1.54%)
Dec 12, 2022 7.793 8.163 7.739 8.092 3,777,792 +0.46(+5.99%)
Dec 09, 2022 7.727 7.822 7.635 7.635 2,144,073 -0.10(-1.29%)
Dec 08, 2022 7.485 7.772 7.460 7.735 4,345,270 +0.37(+5.08%)
Dec 07, 2022 7.918 7.918 7.348 7.361 4,915,799 -0.56(-7.04%)
Dec 06, 2022 8.209 8.209 7.851 7.918 2,854,122 -0.26(-3.15%)
Dec 05, 2022 8.592 8.662 8.109 8.176 3,237,772 -0.32(-3.82%)
Dec 02, 2022 8.059 8.508 7.993 8.500 3,241,484 +0.37(+4.61%)
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.