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

Dht Holdings (NY: DHT )

11.06 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 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 (%)
Dec 29, 2023 9.691 9.711 9.579 9.623 1,175,534 -0.03(-0.30%)
Dec 28, 2023 9.760 9.760 9.593 9.652 1,945,871 -0.17(-1.70%)
Dec 27, 2023 9.897 9.986 9.780 9.819 1,328,852 -0.15(-1.48%)
Dec 26, 2023 10.21 10.22 9.844 9.966 1,705,056 -0.32(-3.15%)
Dec 22, 2023 10.20 10.31 10.20 10.29 1,564,269 +0.17(+1.65%)
Dec 21, 2023 10.05 10.19 10.04 10.12 1,369,452 +0.14(+1.38%)
Dec 20, 2023 10.27 10.30 9.976 9.986 2,595,691 -0.24(-2.30%)
Dec 19, 2023 10.08 10.30 9.986 10.22 2,018,452 +0.17(+1.66%)
Dec 18, 2023 10.30 10.39 9.966 10.05 2,574,633 +0.14(+1.38%)
Dec 15, 2023 9.348 10.05 9.240 9.917 5,907,501 +0.57(+6.09%)
Dec 14, 2023 9.515 9.584 9.299 9.348 2,882,095 -0.05(-0.52%)
Dec 13, 2023 9.250 9.407 9.103 9.397 2,863,135 +0.11(+1.16%)
Dec 12, 2023 9.368 9.417 9.221 9.289 2,186,283 -0.16(-1.66%)
Dec 11, 2023 9.485 9.505 9.333 9.446 1,551,174 -0.16(-1.63%)
Dec 08, 2023 9.672 9.731 9.495 9.603 1,605,715 +0.00(+0.00%)
Dec 07, 2023 9.770 9.770 9.446 9.603 1,776,845 -0.13(-1.31%)
Dec 06, 2023 9.741 9.966 9.677 9.731 2,000,634 +0.01(+0.10%)
Dec 05, 2023 9.927 9.927 9.672 9.721 1,894,972 -0.23(-2.27%)
Dec 04, 2023 10.03 10.13 9.804 9.947 1,981,815 -0.10(-0.98%)
Dec 01, 2023 9.760 10.08 9.760 10.04 2,085,373 +0.27(+2.81%)
Nov 30, 2023 9.505 9.819 9.360 9.770 3,942,458 +0.26(+2.68%)
Nov 29, 2023 9.750 9.809 9.427 9.515 3,420,688 -0.26(-2.61%)
Nov 28, 2023 9.986 10.04 9.760 9.770 2,160,601 -0.24(-2.35%)
Nov 27, 2023 10.23 10.26 9.996 10.01 1,335,388 -0.23(-2.21%)
Nov 24, 2023 10.10 10.35 10.09 10.23 1,012,315 +0.18(+1.76%)
Nov 22, 2023 9.809 10.08 9.760 10.05 1,123,046 +0.13(+1.28%)
Nov 21, 2023 9.937 9.956 9.829 9.927 2,606,573 -0.09(-0.88%)
Nov 20, 2023 10.03 10.11 10.01 10.02 1,404,950 +0.04(+0.39%)
Nov 17, 2023 9.803 10.11 9.794 9.976 1,655,109 +0.19(+1.97%)
Nov 16, 2023 9.918 10.02 9.754 9.783 2,673,845 -0.16(-1.65%)
Nov 15, 2023 10.11 10.22 9.904 9.947 2,678,780 -0.11(-1.05%)
Nov 14, 2023 9.918 10.06 9.803 10.05 2,451,870 +0.17(+1.75%)
Nov 13, 2023 9.822 9.928 9.764 9.880 1,928,416 +0.14(+1.48%)
Nov 10, 2023 9.745 9.803 9.687 9.735 1,526,883 +0.01(+0.10%)
Nov 09, 2023 9.880 10.01 9.716 9.726 2,170,680 -0.10(-0.98%)
Nov 08, 2023 10.03 10.06 9.745 9.822 3,552,050 -0.28(-2.76%)
Nov 07, 2023 10.35 10.57 9.735 10.10 6,973,316 -0.71(-6.59%)
Nov 06, 2023 10.92 10.92 10.62 10.81 2,428,315 -0.05(-0.44%)
Nov 03, 2023 10.81 10.96 10.65 10.86 1,906,590 +0.02(+0.18%)
Nov 02, 2023 10.98 11.07 10.78 10.84 2,798,072 -0.17(-1.57%)
Nov 01, 2023 10.73 11.04 10.73 11.02 1,835,425 +0.31(+2.88%)
Oct 31, 2023 10.64 10.90 10.56 10.71 2,388,039 +0.05(+0.45%)
Oct 30, 2023 10.78 10.99 10.46 10.66 3,065,194 -0.02(-0.18%)
Oct 27, 2023 10.38 10.78 10.30 10.68 4,345,240 +0.41(+4.03%)
Oct 26, 2023 10.32 10.35 10.10 10.26 2,302,414 -0.07(-0.65%)
Oct 25, 2023 10.47 10.49 10.21 10.33 3,580,300 -0.15(-1.47%)
Oct 24, 2023 10.29 10.57 10.27 10.49 5,943,440 +0.31(+3.03%)
Oct 23, 2023 10.02 10.28 9.947 10.18 1,462,698 +0.09(+0.86%)
Oct 20, 2023 10.29 10.29 10.09 10.09 2,131,376 -0.17(-1.69%)
Oct 19, 2023 10.32 10.33 9.822 10.26 4,390,180 -0.29(-2.74%)
Oct 18, 2023 10.67 10.69 10.49 10.55 2,656,453 -0.12(-1.08%)
Oct 17, 2023 10.51 10.74 10.43 10.67 3,936,915 +0.23(+2.21%)
Oct 16, 2023 10.36 10.47 10.19 10.44 2,734,574 +0.13(+1.31%)
Oct 13, 2023 10.09 10.50 10.06 10.30 5,132,584 +0.32(+3.18%)
Oct 12, 2023 9.841 10.07 9.841 9.986 3,995,023 +0.23(+2.37%)
Oct 11, 2023 9.649 9.909 9.321 9.754 5,593,564 -0.06(-0.59%)
Oct 10, 2023 9.706 9.918 9.706 9.812 3,824,595 +0.11(+1.09%)
Oct 09, 2023 9.523 9.803 9.504 9.706 3,826,039 +0.36(+3.81%)
Oct 06, 2023 9.119 9.422 9.081 9.350 1,805,700 +0.08(+0.83%)
Oct 05, 2023 9.129 9.379 9.056 9.273 3,047,207 +0.12(+1.26%)
Oct 04, 2023 9.340 9.437 9.056 9.157 2,560,816 -0.32(-3.35%)
Oct 03, 2023 9.446 9.562 9.341 9.475 3,121,830 +0.06(+0.61%)
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.