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 (%)
Feb 28, 2022 5.218 5.532 5.218 5.425 5,236,099 +0.29(+5.71%)
Feb 25, 2022 5.123 5.157 5.062 5.131 3,029,269 +0.00(+0.00%)
Feb 24, 2022 4.812 5.170 4.788 5.131 6,075,298 +0.28(+5.68%)
Feb 23, 2022 4.864 4.916 4.804 4.855 2,125,176 -0.01(-0.18%)
Feb 22, 2022 4.769 4.907 4.726 4.864 2,623,717 +0.15(+3.11%)
Feb 18, 2022 4.718 0 -0.15(-3.01%)
Feb 17, 2022 4.881 4.985 4.834 4.864 2,412,673 -0.02(-0.35%)
Feb 16, 2022 4.769 4.881 4.769 4.881 2,655,586 +0.12(+2.54%)
Feb 15, 2022 4.718 4.795 4.692 4.761 1,343,711 +0.01(+0.18%)
Feb 14, 2022 4.864 4.907 4.675 4.752 2,805,129 -0.13(-2.64%)
Feb 11, 2022 4.786 5.053 4.769 4.881 3,586,614 +0.12(+2.53%)
Feb 10, 2022 4.666 4.829 4.658 4.761 4,602,728 +0.08(+1.65%)
Feb 09, 2022 4.683 4.702 4.546 4.683 2,277,786 +0.00(+0.00%)
Feb 08, 2022 4.503 4.718 4.486 4.683 4,249,090 +0.34(+7.92%)
Feb 07, 2022 4.271 4.417 4.271 4.340 2,533,179 +0.06(+1.41%)
Feb 04, 2022 4.176 4.305 4.142 4.279 2,021,279 +0.09(+2.05%)
Feb 03, 2022 4.219 4.254 4.193 2,332,903 -0.09(-2.01%)
Feb 02, 2022 4.417 4.460 4.262 4.279 1,939,568 -0.05(-1.19%)
Feb 01, 2022 4.193 4.352 4.176 4.331 2,468,311 +0.14(+3.28%)
Jan 31, 2022 4.168 4.236 4.193 2,397,789 -0.03(-0.81%)
Jan 28, 2022 4.236 4.279 4.116 4.228 1,530,228 -0.04(-1.01%)
Jan 27, 2022 4.219 4.365 4.211 4.271 2,009,740 +0.08(+1.84%)
Jan 26, 2022 4.211 4.309 4.142 4.193 2,230,672 +0.03(+0.83%)
Jan 25, 2022 4.047 4.193 3.979 4.159 2,817,488 +0.06(+1.47%)
Jan 24, 2022 4.193 4.193 3.910 4.099 5,845,988 -0.14(-3.25%)
Jan 21, 2022 4.408 4.408 4.219 4.236 3,263,448 -0.18(-4.09%)
Jan 20, 2022 4.554 4.602 4.408 4.417 1,396,241 -0.12(-2.65%)
Jan 19, 2022 4.597 4.615 4.529 4.537 1,528,006 -0.04(-0.94%)
Jan 18, 2022 4.761 4.769 4.572 4.580 1,854,806 -0.23(-4.82%)
Jan 14, 2022 4.812 0 +0.03(+0.54%)
Jan 13, 2022 4.847 4.881 4.735 4.786 2,082,532 -0.06(-1.24%)
Jan 12, 2022 4.769 4.864 4.752 4.847 1,938,935 +0.12(+2.55%)
Jan 11, 2022 4.640 4.782 4.632 4.726 2,449,720 +0.11(+2.42%)
Jan 10, 2022 4.554 4.615 4.468 4.615 1,458,690 +0.03(+0.56%)
Jan 07, 2022 4.554 4.597 4.503 4.589 1,403,954 +0.07(+1.52%)
Jan 06, 2022 4.563 4.640 4.511 4.520 994,024 -0.03(-0.75%)
Jan 05, 2022 4.692 4.791 4.554 4.554 1,877,023 -0.14(-2.93%)
Jan 04, 2022 4.692 4.769 4.632 4.692 2,734,146 +0.07(+1.49%)
Jan 03, 2022 4.503 4.632 4.481 4.623 1,981,610 +0.16(+3.66%)
Dec 31, 2021 4.425 4.468 4.378 4.460 1,360,908 +0.02(+0.39%)
Dec 30, 2021 4.417 4.503 4.404 4.443 1,543,179 +0.05(+1.17%)
Dec 29, 2021 4.511 4.537 4.391 4.391 1,947,326 -0.10(-2.29%)
Dec 28, 2021 4.520 4.589 4.484 4.494 1,449,681 -0.03(-0.57%)
Dec 27, 2021 4.511 4.546 4.468 4.520 1,374,279 +0.01(+0.19%)
Dec 23, 2021 4.589 4.589 4.460 4.511 1,107,754 -0.06(-1.32%)
Dec 22, 2021 4.563 4.572 4.468 4.572 1,623,804 +0.04(+0.95%)
Dec 21, 2021 4.537 4.576 4.516 4.529 809,955 +0.02(+0.38%)
Dec 20, 2021 4.434 4.520 4.391 4.511 1,652,069 +0.00(+0.00%)
Dec 17, 2021 4.529 4.580 4.434 4.511 2,650,371 -0.04(-0.94%)
Dec 16, 2021 4.606 4.649 4.520 4.554 1,306,478 +0.00(+0.00%)
Dec 15, 2021 4.589 4.589 4.417 4.554 2,029,886 -0.03(-0.75%)
Dec 14, 2021 4.597 4.645 4.572 4.589 1,464,699 -0.06(-1.29%)
Dec 13, 2021 4.675 4.692 4.589 4.649 1,479,118 -0.06(-1.28%)
Dec 10, 2021 4.709 4.764 4.675 4.709 728,367 +0.02(+0.37%)
Dec 09, 2021 4.761 4.778 4.649 4.692 2,666,589 -0.18(-3.70%)
Dec 08, 2021 4.829 4.902 4.769 4.872 1,418,869 +0.04(+0.89%)
Dec 07, 2021 4.743 4.864 4.709 4.829 2,782,186 +0.17(+3.69%)
Dec 06, 2021 4.537 4.675 4.434 4.658 2,402,030 +0.16(+3.63%)
Dec 03, 2021 4.572 4.580 4.447 4.494 1,938,410 -0.08(-1.69%)
Dec 02, 2021 4.511 4.653 4.486 4.572 3,006,646 +0.10(+2.31%)
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.