Skip to main content

Dht Holdings (NY: DHT )

11.16 -0.03 (-0.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.263 6.478 6.196 6.470 2,144,439 +0.12(+1.96%)
Aug 30, 2022 6.486 6.557 6.279 6.345 3,247,611 -0.22(-3.40%)
Aug 29, 2022 6.370 6.623 6.345 6.569 1,513,758 +0.16(+2.45%)
Aug 26, 2022 6.478 6.486 6.325 6.412 1,677,371 -0.08(-1.28%)
Aug 25, 2022 6.619 6.644 6.449 6.494 1,628,205 -0.07(-1.14%)
Aug 24, 2022 6.494 6.664 6.445 6.569 1,751,282 +0.14(+2.19%)
Aug 23, 2022 6.561 6.602 6.420 6.428 1,437,621 -0.07(-1.15%)
Aug 22, 2022 6.528 6.751 6.494 6.503 3,666,812 +0.02(+0.26%)
Aug 19, 2022 6.461 6.536 6.412 6.486 1,505,424 -0.11(-1.62%)
Aug 18, 2022 6.684 6.729 6.503 6.593 1,909,449 -0.07(-1.11%)
Aug 17, 2022 6.593 6.750 6.589 6.668 3,402,987 +0.09(+1.38%)
Aug 16, 2022 6.618 6.635 6.503 6.577 2,486,098 -0.04(-0.62%)
Aug 15, 2022 6.338 6.651 6.185 6.618 5,219,075 +0.16(+2.55%)
Aug 12, 2022 6.313 6.478 6.284 6.453 2,054,735 +0.07(+1.16%)
Aug 11, 2022 6.222 6.461 6.132 6.379 5,510,087 +0.28(+4.59%)
Aug 10, 2022 6.222 6.280 5.975 6.099 2,851,024 -0.09(-1.46%)
Aug 09, 2022 6.099 6.222 6.033 6.190 3,132,156 +0.15(+2.46%)
Aug 08, 2022 5.942 6.119 5.926 6.041 2,287,778 +0.11(+1.81%)
Aug 05, 2022 5.744 6.000 5.728 5.934 2,654,809 +0.13(+2.27%)
Aug 04, 2022 5.810 5.889 5.724 5.802 3,060,898 -0.08(-1.40%)
Aug 03, 2022 5.868 5.975 5.761 5.885 3,523,813 +0.06(+0.99%)
Aug 02, 2022 5.728 5.942 5.720 5.827 4,330,472 +0.14(+2.46%)
Aug 01, 2022 5.497 5.695 5.456 5.687 5,728,843 +0.27(+5.02%)
Jul 29, 2022 5.621 5.637 5.407 5.415 3,157,587 -0.17(-3.10%)
Jul 28, 2022 5.728 5.732 5.505 5.588 2,048,801 -0.09(-1.60%)
Jul 27, 2022 5.629 5.695 5.555 5.679 2,987,126 +0.12(+2.23%)
Jul 26, 2022 5.580 5.621 5.464 5.555 2,449,006 -0.05(-0.88%)
Jul 25, 2022 5.514 5.646 5.427 5.604 3,096,573 +0.16(+3.03%)
Jul 22, 2022 5.604 5.654 5.386 5.440 2,893,663 -0.22(-3.93%)
Jul 21, 2022 5.604 5.679 5.505 5.662 2,024,662 +0.04(+0.73%)
Jul 20, 2022 5.654 5.687 5.567 5.621 2,181,167 -0.02(-0.44%)
Jul 19, 2022 5.497 5.662 5.472 5.646 2,756,144 +0.19(+3.47%)
Jul 18, 2022 5.357 5.530 5.341 5.456 2,157,655 +0.18(+3.44%)
Jul 15, 2022 5.192 5.283 5.053 5.275 2,107,310 +0.15(+2.89%)
Jul 14, 2022 5.102 5.147 5.027 5.126 2,130,252 -0.07(-1.27%)
Jul 13, 2022 4.986 5.221 4.978 5.192 1,974,115 +0.17(+3.45%)
Jul 12, 2022 4.970 5.093 4.904 5.019 2,577,839 +0.06(+1.16%)
Jul 11, 2022 5.027 5.036 4.879 4.962 1,461,094 -0.07(-1.47%)
Jul 08, 2022 5.019 5.097 4.937 5.036 2,410,413 +0.07(+1.49%)
Jul 07, 2022 4.863 5.040 4.863 4.962 2,507,579 +0.22(+4.70%)
Jul 06, 2022 4.871 4.986 4.574 4.739 4,434,410 -0.24(-4.80%)
Jul 05, 2022 4.994 5.027 4.879 4.978 3,344,550 -0.03(-0.66%)
Jul 01, 2022 5.019 5.052 4.858 5.011 2,546,674 -0.04(-0.82%)
Jun 30, 2022 5.036 5.159 4.999 5.052 2,341,016 -0.11(-2.08%)
Jun 29, 2022 5.275 5.308 5.085 5.159 2,174,305 -0.10(-1.88%)
Jun 28, 2022 5.275 5.312 5.118 5.258 2,065,044 +0.02(+0.47%)
Jun 27, 2022 5.176 5.316 5.130 5.233 3,785,566 +0.12(+2.25%)
Jun 24, 2022 4.904 5.209 4.858 5.118 6,604,794 +0.26(+5.43%)
Jun 23, 2022 4.714 4.871 4.694 4.854 4,527,090 +0.12(+2.61%)
Jun 22, 2022 4.747 4.846 4.698 4.731 3,189,885 -0.12(-2.55%)
Jun 21, 2022 4.533 4.912 4.516 4.854 4,166,005 +0.45(+10.09%)
Jun 17, 2022 4.607 4.665 4.401 4.409 7,385,760 -0.28(-5.98%)
Jun 16, 2022 4.640 4.722 4.541 4.690 3,992,452 -0.06(-1.22%)
Jun 15, 2022 4.714 4.772 4.607 4.747 2,956,012 +0.07(+1.59%)
Jun 14, 2022 4.706 4.795 4.582 4.673 3,563,783 +0.07(+1.43%)
Jun 13, 2022 4.607 4.751 4.566 4.607 3,593,731 -0.14(-2.95%)
Jun 10, 2022 4.624 4.755 4.578 4.747 3,550,527 +0.04(+0.88%)
Jun 09, 2022 4.739 4.755 4.607 4.706 4,023,243 -0.13(-2.73%)
Jun 08, 2022 5.027 5.027 4.764 4.838 2,541,187 -0.22(-4.40%)
Jun 07, 2022 4.962 5.118 4.949 5.060 2,755,635 +0.05(+0.99%)
Jun 06, 2022 5.052 5.151 4.978 5.011 2,551,391 -0.01(-0.16%)
Jun 03, 2022 5.011 5.036 4.896 5.019 2,136,000 -0.02(-0.49%)
Jun 02, 2022 5.093 5.168 4.970 5.044 3,261,374 -0.01(-0.16%)
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.