Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 9.928 9.952 9.393 9.417 2,701,987 -0.50(-5.05%)
Sep 29, 2023 9.793 9.983 9.726 9.918 2,956,569 +0.22(+2.28%)
Sep 28, 2023 9.610 9.764 9.475 9.697 3,136,328 +0.09(+0.90%)
Sep 27, 2023 9.735 9.817 9.572 9.610 1,509,057 -0.03(-0.30%)
Sep 26, 2023 9.697 9.899 9.634 9.639 2,754,382 -0.10(-0.99%)
Sep 25, 2023 9.581 9.783 9.726 9.735 2,711,264 +0.11(+1.10%)
Sep 22, 2023 9.629 9.779 9.605 9.629 2,372,619 +0.06(+0.60%)
Sep 21, 2023 9.389 9.629 9.384 9.572 3,549,085 +0.22(+2.37%)
Sep 20, 2023 9.157 9.499 9.100 9.350 2,756,862 +0.20(+2.21%)
Sep 19, 2023 9.186 9.312 9.148 9.148 2,967,705 +0.05(+0.53%)
Sep 18, 2023 8.715 9.177 8.710 9.100 2,684,499 +0.43(+5.00%)
Sep 15, 2023 8.532 8.715 8.532 8.666 2,216,568 +0.15(+1.81%)
Sep 14, 2023 8.512 8.671 8.421 8.512 1,772,641 +0.11(+1.26%)
Sep 13, 2023 8.560 8.580 8.276 8.406 2,789,809 -0.12(-1.36%)
Sep 12, 2023 8.493 8.589 8.474 8.522 2,710,437 +0.03(+0.34%)
Sep 11, 2023 8.686 8.705 8.464 8.493 1,759,292 -0.21(-2.43%)
Sep 08, 2023 8.406 8.743 8.387 8.705 2,301,738 +0.33(+3.91%)
Sep 07, 2023 8.483 8.483 8.306 8.377 2,374,586 -0.11(-1.25%)
Sep 06, 2023 8.570 8.575 8.435 8.483 4,531,453 -0.05(-0.56%)
Sep 05, 2023 8.657 8.666 8.377 8.532 4,202,620 -0.29(-3.28%)
Sep 01, 2023 8.955 8.975 8.763 8.820 2,268,630 -0.09(-0.97%)
Aug 31, 2023 8.975 8.994 8.811 8.907 3,668,572 -0.07(-0.75%)
Aug 30, 2023 9.100 9.138 8.782 8.975 3,144,127 -0.17(-1.89%)
Aug 29, 2023 9.138 9.234 9.090 9.148 1,631,435 +0.05(+0.53%)
Aug 28, 2023 9.244 9.369 9.071 9.100 2,006,516 -0.12(-1.25%)
Aug 25, 2023 9.283 9.312 9.138 9.215 2,414,926 -0.08(-0.83%)
Aug 24, 2023 9.292 9.466 9.244 9.292 2,431,487 +0.06(+0.63%)
Aug 23, 2023 9.292 9.293 9.061 9.234 2,579,755 -0.11(-1.13%)
Aug 22, 2023 9.408 9.408 9.307 9.340 2,677,882 -0.04(-0.41%)
Aug 21, 2023 9.388 9.481 9.342 9.379 2,547,898 +0.06(+0.60%)
Aug 18, 2023 9.156 9.416 9.012 9.323 2,537,234 +0.01(+0.10%)
Aug 17, 2023 9.332 9.416 9.202 9.314 2,464,374 +0.08(+0.91%)
Aug 16, 2023 9.221 9.435 9.174 9.230 5,650,891 +0.29(+3.22%)
Aug 15, 2023 8.886 8.970 8.805 8.942 3,485,794 -0.02(-0.21%)
Aug 14, 2023 8.923 8.989 8.835 8.961 1,816,371 +0.06(+0.63%)
Aug 11, 2023 9.016 9.063 8.877 8.905 1,944,467 -0.12(-1.34%)
Aug 10, 2023 9.128 9.235 8.951 9.026 2,870,333 -0.03(-0.31%)
Aug 09, 2023 9.165 9.342 8.989 9.054 4,019,663 -0.06(-0.61%)
Aug 08, 2023 9.016 9.147 8.951 9.109 3,214,081 -0.02(-0.20%)
Aug 07, 2023 9.147 9.192 9.026 9.128 1,622,439 -0.03(-0.30%)
Aug 04, 2023 9.249 9.305 9.147 9.156 1,731,965 -0.07(-0.71%)
Aug 03, 2023 9.035 9.295 8.970 9.221 2,610,357 +0.26(+2.90%)
Aug 02, 2023 8.979 9.128 8.886 8.961 2,101,076 -0.13(-1.43%)
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.