Skip to main content

Dht Holdings (NY: DHT )

11.29 +0.08 (+0.71%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.962 10.02 9.885 9.954 2,725,044 +0.04(+0.43%)
Feb 27, 2023 9.902 10.06 9.777 9.910 2,619,948 +0.05(+0.52%)
Feb 24, 2023 9.618 9.893 9.566 9.859 3,848,077 +0.18(+1.87%)
Feb 23, 2023 9.463 9.734 9.386 9.678 2,358,013 +0.36(+3.88%)
Feb 22, 2023 9.343 9.401 9.110 9.317 2,731,805 -0.08(-0.82%)
Feb 21, 2023 9.455 9.588 9.317 9.394 2,510,394 -0.03(-0.36%)
Feb 17, 2023 9.584 9.584 9.381 9.429 2,032,565 -0.10(-1.08%)
Feb 16, 2023 9.325 9.566 9.258 9.532 3,879,558 +0.07(+0.73%)
Feb 15, 2023 9.347 9.484 9.089 9.463 4,274,689 +0.06(+0.62%)
Feb 14, 2023 9.172 9.550 9.047 9.405 5,855,042 +0.11(+1.16%)
Feb 13, 2023 8.698 9.355 8.698 9.297 6,756,748 +0.67(+7.71%)
Feb 10, 2023 8.640 8.831 8.390 8.632 3,721,377 -0.01(-0.10%)
Feb 09, 2023 7.900 8.806 7.900 8.640 8,998,895 +1.06(+13.93%)
Feb 08, 2023 7.492 7.654 7.467 7.584 4,371,646 +0.08(+1.11%)
Feb 07, 2023 7.235 7.563 7.226 7.501 4,722,120 +0.32(+4.40%)
Feb 06, 2023 7.060 7.401 7.056 7.185 4,210,440 +0.14(+2.01%)
Feb 03, 2023 7.085 7.347 7.010 7.043 2,854,881 -0.10(-1.40%)
Feb 02, 2023 7.201 7.293 7.018 7.143 2,947,644 -0.01(-0.12%)
Feb 01, 2023 7.160 7.318 7.093 7.151 2,398,194 +0.02(+0.35%)
Jan 31, 2023 7.018 7.226 6.944 7.126 2,067,379 +0.12(+1.78%)
Jan 30, 2023 7.002 7.185 6.993 7.002 1,600,480 -0.02(-0.36%)
Jan 27, 2023 6.819 7.077 6.819 7.027 1,658,356 +0.20(+2.92%)
Jan 26, 2023 6.877 6.935 6.711 6.827 1,393,969 -0.01(-0.12%)
Jan 25, 2023 6.827 6.852 6.686 6.835 1,455,664 +0.01(+0.12%)
Jan 24, 2023 6.885 6.952 6.786 6.827 1,506,533 -0.04(-0.61%)
Jan 23, 2023 7.118 7.135 6.835 6.869 3,075,432 -0.24(-3.39%)
Jan 20, 2023 7.185 7.260 7.085 7.110 1,547,186 +0.00(+0.00%)
Jan 19, 2023 7.168 7.210 7.052 7.110 1,707,946 -0.07(-1.04%)
Jan 18, 2023 7.418 7.484 7.176 7.185 2,493,847 -0.19(-2.59%)
Jan 17, 2023 7.318 7.459 7.276 7.376 4,550,715 +0.12(+1.72%)
Jan 13, 2023 7.226 7.335 6.998 7.251 2,635,613 +0.03(+0.46%)
Jan 12, 2023 7.151 7.260 7.052 7.218 4,109,583 +0.10(+1.40%)
Jan 11, 2023 7.318 7.488 7.068 7.118 5,143,067 -0.20(-2.73%)
Jan 10, 2023 6.952 7.459 6.935 7.318 6,327,021 +0.42(+6.02%)
Jan 09, 2023 7.085 7.126 6.852 6.902 2,043,743 -0.16(-2.24%)
Jan 06, 2023 6.977 7.110 6.877 7.060 1,836,921 +0.16(+2.29%)
Jan 05, 2023 6.869 7.014 6.819 6.902 1,991,075 +0.04(+0.61%)
Jan 04, 2023 6.894 6.993 6.711 6.860 3,853,746 -0.17(-2.37%)
Jan 03, 2023 7.343 7.384 6.981 7.027 4,473,159 -0.36(-4.84%)
Dec 30, 2022 7.326 7.409 7.293 7.384 1,196,168 +0.03(+0.45%)
Dec 29, 2022 7.318 7.384 7.239 7.351 1,825,088 +0.02(+0.34%)
Dec 28, 2022 7.476 7.476 7.210 7.326 1,246,802 -0.18(-2.44%)
Dec 27, 2022 7.526 7.565 7.447 7.509 1,146,731 +0.02(+0.22%)
Dec 23, 2022 7.484 7.513 7.326 7.492 1,332,238 +0.05(+0.67%)
Dec 22, 2022 7.542 7.592 7.384 7.442 1,313,017 -0.10(-1.32%)
Dec 21, 2022 7.700 7.709 7.517 7.542 1,479,788 -0.12(-1.52%)
Dec 20, 2022 7.542 7.750 7.467 7.659 5,770,864 +0.13(+1.77%)
Dec 19, 2022 7.833 7.842 7.513 7.526 2,279,952 -0.32(-4.03%)
Dec 16, 2022 7.808 7.891 7.746 7.842 2,125,586 -0.10(-1.26%)
Dec 15, 2022 7.891 8.008 7.801 7.941 2,093,671 +0.09(+1.17%)
Dec 14, 2022 8.008 8.054 7.788 7.850 1,311,771 -0.12(-1.46%)
Dec 13, 2022 8.091 8.099 7.900 7.966 1,889,339 -0.12(-1.54%)
Dec 12, 2022 7.792 8.162 7.738 8.091 3,778,454 +0.46(+5.99%)
Dec 09, 2022 7.725 7.821 7.634 7.634 2,144,449 -0.10(-1.29%)
Dec 08, 2022 7.484 7.771 7.459 7.734 4,346,035 +0.37(+5.08%)
Dec 07, 2022 7.916 7.916 7.347 7.359 4,916,661 -0.56(-7.04%)
Dec 06, 2022 8.207 8.207 7.850 7.916 2,854,622 -0.26(-3.15%)
Dec 05, 2022 8.590 8.661 8.108 8.174 3,238,340 -0.32(-3.82%)
Dec 02, 2022 8.058 8.507 7.991 8.499 3,242,052 +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.