Skip to main content

Dht Holdings (NY: DHT )

11.29 +0.07 (+0.67%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.174 8.273 8.054 8.166 2,913,304 -0.05(-0.63%)
Apr 27, 2023 8.079 8.303 8.041 8.217 2,520,450 +0.12(+1.49%)
Apr 26, 2023 8.424 8.441 8.075 8.097 2,729,127 -0.34(-3.98%)
Apr 25, 2023 8.733 8.764 8.389 8.432 3,308,427 -0.39(-4.39%)
Apr 24, 2023 8.484 9.043 8.484 8.819 3,907,195 +0.52(+6.22%)
Apr 21, 2023 8.432 8.437 8.269 8.303 2,283,090 -0.12(-1.43%)
Apr 20, 2023 8.673 8.768 8.295 8.424 2,868,595 -0.42(-4.77%)
Apr 19, 2023 8.974 9.017 8.725 8.845 1,602,958 -0.28(-3.11%)
Apr 18, 2023 9.017 9.164 9.017 9.129 1,314,674 +0.11(+1.24%)
Apr 17, 2023 8.725 9.095 8.656 9.017 2,452,325 +0.35(+4.07%)
Apr 14, 2023 8.432 8.673 8.432 8.665 2,052,638 +0.38(+4.57%)
Apr 13, 2023 8.286 8.518 8.260 8.286 2,937,391 +0.08(+0.94%)
Apr 12, 2023 8.174 8.234 8.071 8.209 2,640,044 +0.02(+0.21%)
Apr 11, 2023 8.131 8.286 8.131 8.191 2,182,276 +0.05(+0.63%)
Apr 10, 2023 8.157 8.277 8.114 8.140 1,631,764 +0.03(+0.32%)
Apr 06, 2023 8.286 8.312 8.062 8.114 1,225,164 -0.22(-2.58%)
Apr 05, 2023 8.054 8.372 7.942 8.329 2,241,915 +0.21(+2.54%)
Apr 04, 2023 8.277 8.277 7.993 8.123 3,611,538 -0.14(-1.67%)
Apr 03, 2023 9.112 9.121 8.166 8.260 7,671,811 -1.04(-11.19%)
Mar 31, 2023 9.172 9.353 9.146 9.301 3,661,860 +0.22(+2.37%)
Mar 30, 2023 9.336 9.336 9.035 9.086 1,332,645 -0.15(-1.68%)
Mar 29, 2023 9.387 9.465 9.172 9.241 1,362,839 -0.12(-1.29%)
Mar 28, 2023 9.362 9.469 9.331 9.362 1,282,398 -0.01(-0.09%)
Mar 27, 2023 9.301 9.439 9.207 9.370 1,505,396 +0.15(+1.68%)
Mar 24, 2023 9.310 9.319 9.095 9.215 1,928,110 -0.16(-1.74%)
Mar 23, 2023 9.663 9.853 9.276 9.379 2,466,754 -0.21(-2.15%)
Mar 22, 2023 9.620 9.893 9.344 9.585 2,899,941 -0.13(-1.33%)
Mar 21, 2023 9.646 9.861 9.628 9.714 2,819,382 +0.44(+4.73%)
Mar 20, 2023 9.043 9.387 9.017 9.276 3,099,673 +0.40(+4.46%)
Mar 17, 2023 9.121 9.207 8.837 8.880 3,987,112 -0.21(-2.27%)
Mar 16, 2023 9.353 9.353 9.000 9.086 3,022,518 -0.29(-3.12%)
Mar 15, 2023 9.568 9.624 9.202 9.379 2,980,921 -0.49(-4.97%)
Mar 14, 2023 9.775 10.17 9.706 9.869 2,218,692 +0.23(+2.41%)
Mar 13, 2023 9.516 9.800 9.293 9.637 2,562,544 -0.28(-2.78%)
Mar 10, 2023 10.07 10.25 9.886 9.912 2,232,791 -0.12(-1.20%)
Mar 09, 2023 10.32 10.44 10.02 10.03 2,218,774 -0.11(-1.10%)
Mar 08, 2023 10.29 10.41 10.12 10.14 2,835,667 -0.05(-0.51%)
Mar 07, 2023 10.15 10.23 9.955 10.20 1,159,200 +0.05(+0.51%)
Mar 06, 2023 10.25 10.26 10.02 10.14 1,818,007 -0.22(-2.16%)
Mar 03, 2023 10.02 10.39 9.981 10.37 2,442,427 +0.35(+3.52%)
Mar 02, 2023 9.861 10.09 9.740 10.02 1,953,145 +0.09(+0.87%)
Mar 01, 2023 9.964 10.07 9.895 9.929 1,914,852 -0.03(-0.26%)
Feb 28, 2023 9.964 10.02 9.886 9.955 2,724,566 +0.04(+0.43%)
Feb 27, 2023 9.904 10.06 9.779 9.912 2,619,489 +0.05(+0.52%)
Feb 24, 2023 9.620 9.895 9.568 9.861 3,847,403 +0.18(+1.87%)
Feb 23, 2023 9.465 9.736 9.387 9.680 2,357,600 +0.36(+3.88%)
Feb 22, 2023 9.344 9.402 9.112 9.319 2,731,327 -0.08(-0.82%)
Feb 21, 2023 9.456 9.590 9.319 9.396 2,509,954 -0.03(-0.36%)
Feb 17, 2023 9.585 9.585 9.383 9.430 2,032,208 -0.10(-1.08%)
Feb 16, 2023 9.327 9.568 9.259 9.534 3,878,878 +0.07(+0.73%)
Feb 15, 2023 9.348 9.486 9.091 9.465 4,273,940 +0.06(+0.62%)
Feb 14, 2023 9.174 9.552 9.049 9.407 5,854,016 +0.11(+1.16%)
Feb 13, 2023 8.700 9.357 8.700 9.298 6,755,564 +0.67(+7.71%)
Feb 10, 2023 8.641 8.833 8.392 8.633 3,720,725 -0.01(-0.10%)
Feb 09, 2023 7.901 8.808 7.901 8.641 8,997,318 +1.06(+13.93%)
Feb 08, 2023 7.494 7.656 7.469 7.585 4,370,880 +0.08(+1.11%)
Feb 07, 2023 7.236 7.564 7.228 7.502 4,721,292 +0.32(+4.40%)
Feb 06, 2023 7.061 7.402 7.057 7.186 4,209,702 +0.14(+2.01%)
Feb 03, 2023 7.086 7.348 7.011 7.045 2,854,380 -0.10(-1.40%)
Feb 02, 2023 7.203 7.294 7.020 7.144 2,947,127 -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.