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 (%)
Apr 28, 2023 8.173 8.272 8.052 8.164 2,913,815 -0.05(-0.63%)
Apr 27, 2023 8.078 8.302 8.039 8.216 2,520,892 +0.12(+1.49%)
Apr 26, 2023 8.422 8.439 8.074 8.095 2,729,605 -0.34(-3.98%)
Apr 25, 2023 8.732 8.762 8.388 8.431 3,309,007 -0.39(-4.39%)
Apr 24, 2023 8.482 9.042 8.482 8.818 3,907,880 +0.52(+6.22%)
Apr 21, 2023 8.431 8.435 8.267 8.302 2,283,491 -0.12(-1.43%)
Apr 20, 2023 8.672 8.766 8.293 8.422 2,869,098 -0.42(-4.77%)
Apr 19, 2023 8.973 9.016 8.723 8.844 1,603,239 -0.28(-3.11%)
Apr 18, 2023 9.016 9.162 9.016 9.128 1,314,904 +0.11(+1.24%)
Apr 17, 2023 8.723 9.093 8.654 9.016 2,452,755 +0.35(+4.07%)
Apr 14, 2023 8.431 8.672 8.431 8.663 2,052,997 +0.38(+4.57%)
Apr 13, 2023 8.285 8.517 8.259 8.285 2,937,906 +0.08(+0.94%)
Apr 12, 2023 8.173 8.233 8.069 8.207 2,640,507 +0.02(+0.21%)
Apr 11, 2023 8.130 8.285 8.130 8.190 2,182,659 +0.05(+0.63%)
Apr 10, 2023 8.156 8.276 8.113 8.138 1,632,050 +0.03(+0.32%)
Apr 06, 2023 8.285 8.310 8.061 8.113 1,225,378 -0.22(-2.58%)
Apr 05, 2023 8.052 8.371 7.940 8.328 2,242,308 +0.21(+2.54%)
Apr 04, 2023 8.276 8.276 7.992 8.121 3,612,171 -0.14(-1.67%)
Apr 03, 2023 9.110 9.119 8.164 8.259 7,673,156 -1.04(-11.19%)
Mar 31, 2023 9.171 9.351 9.145 9.300 3,662,502 +0.22(+2.37%)
Mar 30, 2023 9.334 9.334 9.033 9.085 1,332,879 -0.15(-1.68%)
Mar 29, 2023 9.386 9.463 9.171 9.239 1,363,078 -0.12(-1.29%)
Mar 28, 2023 9.360 9.467 9.330 9.360 1,282,623 -0.01(-0.09%)
Mar 27, 2023 9.300 9.437 9.205 9.369 1,505,660 +0.15(+1.68%)
Mar 24, 2023 9.308 9.317 9.093 9.214 1,928,448 -0.16(-1.74%)
Mar 23, 2023 9.661 9.851 9.274 9.377 2,467,186 -0.21(-2.15%)
Mar 22, 2023 9.618 9.892 9.343 9.584 2,900,449 -0.13(-1.33%)
Mar 21, 2023 9.644 9.859 9.627 9.713 2,819,876 +0.44(+4.73%)
Mar 20, 2023 9.042 9.386 9.016 9.274 3,100,217 +0.40(+4.46%)
Mar 17, 2023 9.119 9.205 8.835 8.878 3,987,811 -0.21(-2.27%)
Mar 16, 2023 9.351 9.351 8.999 9.085 3,023,048 -0.29(-3.12%)
Mar 15, 2023 9.566 9.622 9.201 9.377 2,981,443 -0.49(-4.97%)
Mar 14, 2023 9.773 10.16 9.704 9.867 2,219,081 +0.23(+2.41%)
Mar 13, 2023 9.515 9.799 9.291 9.635 2,562,993 -0.28(-2.78%)
Mar 10, 2023 10.07 10.25 9.885 9.910 2,233,183 -0.12(-1.20%)
Mar 09, 2023 10.31 10.44 10.02 10.03 2,219,163 -0.11(-1.10%)
Mar 08, 2023 10.29 10.41 10.12 10.14 2,836,164 -0.05(-0.51%)
Mar 07, 2023 10.15 10.23 9.954 10.19 1,159,404 +0.05(+0.51%)
Mar 06, 2023 10.25 10.25 10.02 10.14 1,818,325 -0.22(-2.16%)
Mar 03, 2023 10.01 10.38 9.979 10.37 2,442,855 +0.35(+3.52%)
Mar 02, 2023 9.859 10.09 9.738 10.01 1,953,487 +0.09(+0.87%)
Mar 01, 2023 9.962 10.07 9.893 9.928 1,915,187 -0.03(-0.26%)
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%)
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.