Skip to main content

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.321 6.464 6.246 6.263 2,735,921 +0.02(+0.27%)
Sep 29, 2022 6.710 6.731 6.225 6.246 4,134,067 -0.49(-7.26%)
Sep 28, 2022 6.851 6.851 6.536 6.735 5,029,834 -0.07(-0.97%)
Sep 27, 2022 6.900 6.954 6.644 6.801 3,366,374 -0.07(-0.97%)
Sep 26, 2022 6.876 7.079 6.805 6.867 3,747,210 -0.06(-0.84%)
Sep 23, 2022 7.083 7.103 6.867 6.925 3,608,798 -0.35(-4.78%)
Sep 22, 2022 7.431 7.563 7.252 7.273 2,935,250 -0.07(-0.90%)
Sep 21, 2022 7.663 7.696 7.306 7.339 2,943,831 -0.27(-3.59%)
Sep 20, 2022 7.671 7.704 7.489 7.613 3,818,609 -0.06(-0.76%)
Sep 19, 2022 7.116 7.712 7.066 7.671 6,735,203 +0.46(+6.31%)
Sep 16, 2022 7.199 7.265 6.983 7.215 3,948,248 -0.07(-0.91%)
Sep 15, 2022 7.215 7.331 7.134 7.281 3,470,394 -0.04(-0.57%)
Sep 14, 2022 7.124 7.389 7.124 7.323 3,521,250 +0.28(+4.00%)
Sep 13, 2022 7.083 7.186 6.963 7.041 3,194,035 -0.07(-1.05%)
Sep 12, 2022 6.992 7.149 6.942 7.116 3,540,431 +0.08(+1.18%)
Sep 09, 2022 6.851 7.186 6.818 7.033 5,078,185 +0.49(+7.47%)
Sep 08, 2022 6.420 6.573 6.405 6.544 2,593,629 +0.07(+1.15%)
Sep 07, 2022 6.511 6.569 6.354 6.470 2,255,032 -0.23(-3.46%)
Sep 06, 2022 6.561 6.851 6.536 6.702 5,386,324 +0.32(+5.06%)
Sep 02, 2022 6.362 6.428 6.238 6.379 1,407,887 +0.10(+1.58%)
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.