Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

10.74 -0.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2023 10.91 11.00 10.66 10.74 1,172,637 -0.14(-1.29%)
Mar 28, 2023 10.88 11.01 10.85 10.88 1,103,423 -0.01(-0.09%)
Mar 27, 2023 10.81 10.97 10.70 10.89 1,295,298 +0.18(+1.68%)
Mar 24, 2023 10.82 10.83 10.57 10.71 1,659,017 -0.19(-1.74%)
Mar 23, 2023 11.23 11.45 10.78 10.90 2,122,486 -0.24(-2.15%)
Mar 22, 2023 11.18 11.50 10.86 11.14 2,495,216 -0.15(-1.33%)
Mar 21, 2023 11.21 11.46 11.19 11.29 2,425,900 +0.51(+4.73%)
Mar 20, 2023 10.51 10.91 10.48 10.78 2,667,073 +0.46(+4.46%)
Mar 17, 2023 10.60 10.70 10.27 10.32 3,430,658 -0.24(-2.27%)
Mar 16, 2023 10.87 10.87 10.46 10.56 2,600,686 -0.34(-3.12%)
Mar 15, 2023 11.12 11.19 10.70 10.90 2,564,894 -0.57(-4.97%)
Mar 14, 2023 11.36 11.81 11.28 11.47 1,909,044 +0.27(+2.41%)
Mar 13, 2023 11.06 11.39 10.80 11.20 2,204,907 -0.32(-2.78%)
Mar 10, 2023 11.70 11.91 11.49 11.52 1,921,176 -0.14(-1.20%)
Mar 09, 2023 11.99 12.13 11.64 11.66 1,909,115 -0.13(-1.10%)
Mar 08, 2023 11.96 12.10 11.77 11.79 2,439,912 -0.06(-0.51%)
Mar 07, 2023 11.80 11.89 11.57 11.85 997,419 +0.06(+0.51%)
Mar 06, 2023 11.91 11.92 11.64 11.79 1,564,280 -0.26(-2.16%)
Mar 03, 2023 11.64 12.07 11.60 12.05 2,101,554 +0.41(+3.52%)
Mar 02, 2023 11.46 11.73 11.32 11.64 1,680,558 +0.10(+0.87%)
Mar 01, 2023 11.58 11.71 11.50 11.54 1,647,609 -0.03(-0.26%)
Feb 28, 2023 11.58 11.65 11.49 11.57 2,344,317 +0.05(+0.43%)
Feb 27, 2023 11.51 11.69 11.37 11.52 2,253,905 +0.06(+0.52%)
Feb 24, 2023 11.18 11.50 11.12 11.46 3,310,447 +0.21(+1.87%)
Feb 23, 2023 11.00 11.31 10.91 11.25 2,028,566 +0.42(+3.88%)
Feb 22, 2023 10.86 10.93 10.59 10.83 2,350,134 -0.09(-0.82%)
Feb 21, 2023 10.99 11.14 10.83 10.92 2,159,657 -0.04(-0.36%)
Feb 17, 2023 11.14 11.14 10.90 10.96 1,748,587 -0.12(-1.08%)
Feb 16, 2023 10.84 11.12 10.76 11.08 3,337,529 +0.08(+0.73%)
Feb 15, 2023 10.86 11.02 10.56 11.00 3,677,455 +0.07(+0.62%)
Feb 14, 2023 10.66 11.10 10.52 10.93 5,037,010 +0.13(+1.16%)
Feb 13, 2023 10.11 10.87 10.11 10.81 5,812,735 +0.77(+7.71%)
Feb 10, 2023 10.04 10.27 9.753 10.03 3,201,448 -0.01(-0.10%)
Feb 09, 2023 9.183 10.24 9.183 10.04 7,741,622 +1.23(+13.93%)
Feb 08, 2023 8.709 8.898 8.680 8.815 3,760,865 +0.10(+1.11%)
Feb 07, 2023 8.409 8.791 8.400 8.719 4,062,373 +0.37(+4.40%)
Feb 06, 2023 8.207 8.603 8.202 8.351 3,622,182 +0.16(+2.01%)
Feb 03, 2023 8.236 8.540 8.149 8.187 2,456,014 -0.12(-1.40%)
Feb 02, 2023 8.371 8.477 8.158 8.303 2,535,816 -0.01(-0.12%)
Feb 01, 2023 8.322 8.506 8.245 8.313 2,063,132 +0.03(+0.35%)
Jan 31, 2023 8.158 8.400 8.071 8.284 1,778,537 +0.14(+1.78%)
Jan 30, 2023 8.139 8.351 8.129 8.139 1,376,870 -0.03(-0.36%)
Jan 27, 2023 7.926 8.226 7.926 8.168 1,426,660 +0.23(+2.92%)
Jan 26, 2023 7.994 8.062 7.801 7.936 1,199,212 -0.01(-0.12%)
Jan 25, 2023 7.936 7.965 7.772 7.946 1,252,287 +0.01(+0.12%)
Jan 24, 2023 8.004 8.081 7.888 7.936 1,296,049 -0.05(-0.61%)
Jan 23, 2023 8.274 8.293 7.946 7.984 2,645,750 -0.28(-3.39%)
Jan 20, 2023 8.351 8.438 8.236 8.264 1,331,022 +0.00(+0.00%)
Jan 19, 2023 8.332 8.380 8.197 8.264 1,469,322 -0.09(-1.04%)
Jan 18, 2023 8.622 8.699 8.342 8.351 2,145,421 -0.22(-2.59%)
Jan 17, 2023 8.506 8.670 8.458 8.574 3,914,916 +0.14(+1.72%)
Jan 13, 2023 8.400 8.526 8.134 8.429 2,267,381 +0.04(+0.46%)
Jan 12, 2023 8.313 8.438 8.197 8.390 3,535,416 +0.12(+1.40%)
Jan 11, 2023 8.506 8.704 8.216 8.274 4,424,507 -0.23(-2.73%)
Jan 10, 2023 8.081 8.670 8.062 8.506 5,443,046 +0.48(+6.02%)
Jan 09, 2023 8.236 8.284 7.965 8.023 1,758,203 -0.18(-2.24%)
Jan 06, 2023 8.110 8.264 7.994 8.207 1,580,277 +0.18(+2.29%)
Jan 05, 2023 7.984 8.153 7.926 8.023 1,712,893 +0.05(+0.61%)
Jan 04, 2023 8.013 8.129 7.801 7.975 3,315,324 -0.19(-2.37%)
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.