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 (%)
Jan 31, 2023 7.370 7.589 7.292 7.484 1,968,664 +0.13(+1.78%)
Jan 30, 2023 7.353 7.545 7.344 7.353 1,524,058 -0.03(-0.36%)
Jan 27, 2023 7.161 7.431 7.161 7.379 1,579,171 +0.21(+2.92%)
Jan 26, 2023 7.222 7.283 7.047 7.169 1,327,408 -0.01(-0.12%)
Jan 25, 2023 7.169 7.196 7.021 7.178 1,386,157 +0.01(+0.12%)
Jan 24, 2023 7.231 7.300 7.126 7.169 1,434,597 -0.04(-0.61%)
Jan 23, 2023 7.475 7.493 7.178 7.213 2,928,582 -0.25(-3.39%)
Jan 20, 2023 7.545 7.624 7.440 7.466 1,473,309 +0.00(+0.00%)
Jan 19, 2023 7.527 7.571 7.405 7.466 1,626,393 -0.08(-1.04%)
Jan 18, 2023 7.789 7.859 7.536 7.545 2,374,768 -0.20(-2.59%)
Jan 17, 2023 7.685 7.833 7.641 7.746 4,333,422 +0.13(+1.72%)
Jan 13, 2023 7.589 7.702 7.348 7.615 2,509,765 +0.03(+0.46%)
Jan 12, 2023 7.510 7.624 7.405 7.580 3,913,353 +0.10(+1.40%)
Jan 11, 2023 7.685 7.864 7.423 7.475 4,897,489 -0.21(-2.73%)
Jan 10, 2023 7.300 7.833 7.283 7.685 6,024,910 +0.44(+6.02%)
Jan 09, 2023 7.440 7.484 7.196 7.248 1,946,156 -0.17(-2.24%)
Jan 06, 2023 7.327 7.466 7.222 7.414 1,749,209 +0.17(+2.29%)
Jan 05, 2023 7.213 7.366 7.161 7.248 1,896,002 +0.04(+0.61%)
Jan 04, 2023 7.239 7.344 7.047 7.204 3,669,733 -0.17(-2.37%)
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.