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

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 10.97 11.02 10.77 10.91 2,181,442 -0.10(-0.89%)
Jan 30, 2024 10.74 11.08 10.74 11.01 1,630,453 +0.24(+2.19%)
Jan 29, 2024 11.01 11.07 10.75 10.77 2,229,233 -0.18(-1.61%)
Jan 26, 2024 10.59 10.97 10.59 10.95 1,854,999 +0.35(+3.33%)
Jan 25, 2024 10.89 10.92 10.55 10.59 1,843,923 -0.22(-2.00%)
Jan 24, 2024 10.76 10.90 10.74 10.81 1,765,372 +0.24(+2.23%)
Jan 23, 2024 10.59 10.62 10.43 10.57 1,796,764 -0.07(-0.65%)
Jan 22, 2024 10.73 10.90 10.62 10.64 1,658,692 -0.13(-1.18%)
Jan 19, 2024 10.90 10.96 10.68 10.77 1,907,114 -0.03(-0.27%)
Jan 18, 2024 10.93 10.93 10.68 10.80 1,393,747 -0.05(-0.45%)
Jan 17, 2024 10.74 11.00 10.70 10.85 1,547,543 +0.04(+0.36%)
Jan 16, 2024 10.94 11.02 10.75 10.81 2,408,375 +0.06(+0.55%)
Jan 12, 2024 10.80 11.14 10.68 10.75 4,042,278 +0.25(+2.33%)
Jan 11, 2024 10.33 10.53 10.09 10.51 2,940,746 +0.12(+1.13%)
Jan 10, 2024 10.50 10.52 10.33 10.39 1,660,092 -0.10(-0.94%)
Jan 09, 2024 10.47 10.54 10.30 10.49 2,023,483 +0.02(+0.19%)
Jan 08, 2024 10.53 10.61 10.30 10.47 3,555,597 -0.26(-2.47%)
Jan 05, 2024 10.20 10.78 10.18 10.73 4,482,425 +0.62(+6.11%)
Jan 04, 2024 10.20 10.49 10.10 10.11 2,917,107 +0.03(+0.29%)
Jan 03, 2024 9.819 10.11 9.809 10.08 2,518,171 +0.26(+2.70%)
Jan 02, 2024 9.809 9.907 9.652 9.819 2,344,342 +0.20(+2.04%)
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 9.113 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%)
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.