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 (%)
May 31, 2022 5.323 5.349 5.072 5.158 2,941,877 -0.13(-2.46%)
May 27, 2022 5.210 5.297 5.135 5.288 2,289,655 +0.07(+1.33%)
May 26, 2022 5.245 5.383 5.184 5.219 2,745,201 -0.06(-1.15%)
May 25, 2022 4.959 5.280 4.959 5.280 4,258,345 +0.38(+7.77%)
May 24, 2022 4.985 5.093 4.881 4.899 2,567,758 -0.20(-3.90%)
May 23, 2022 5.029 5.115 4.883 5.098 2,954,785 +0.14(+2.79%)
May 20, 2022 4.994 5.042 4.903 4.959 3,036,851 -0.03(-0.52%)
May 19, 2022 4.916 5.051 4.899 4.985 2,412,154 +0.03(+0.70%)
May 18, 2022 4.985 5.072 4.890 4.951 3,095,114 +0.08(+1.60%)
May 17, 2022 5.054 5.071 4.855 4.873 2,986,631 -0.09(-1.74%)
May 16, 2022 4.752 4.976 4.752 4.959 3,226,818 +0.26(+5.50%)
May 13, 2022 4.554 4.787 4.545 4.700 2,710,961 +0.22(+5.01%)
May 12, 2022 4.528 4.541 4.295 4.476 3,263,509 -0.05(-1.14%)
May 11, 2022 4.726 4.799 4.498 4.528 3,220,133 -0.20(-4.20%)
May 10, 2022 4.536 4.881 4.528 4.726 3,964,557 +0.39(+8.95%)
May 09, 2022 4.718 4.718 4.295 4.338 6,698,713 -0.48(-10.02%)
May 06, 2022 4.916 4.942 4.726 4.821 3,764,302 -0.09(-1.93%)
May 05, 2022 4.993 5.062 4.817 4.916 2,068,354 -0.08(-1.55%)
May 04, 2022 5.028 5.075 4.873 4.993 2,298,712 +0.11(+2.30%)
May 03, 2022 4.821 4.993 4.769 4.881 3,108,675 +0.07(+1.43%)
May 02, 2022 4.804 4.894 4.739 4.812 1,383,467 -0.03(-0.71%)
Apr 29, 2022 4.976 5.037 4.804 4.847 2,472,047 -0.15(-2.94%)
Apr 28, 2022 4.924 5.032 4.812 4.993 2,651,404 +0.09(+1.94%)
Apr 27, 2022 4.761 4.946 4.752 4.899 2,780,590 +0.16(+3.46%)
Apr 26, 2022 4.778 4.838 4.683 4.735 2,313,131 -0.09(-1.79%)
Apr 25, 2022 4.950 4.985 4.696 4.821 3,414,765 -0.26(-5.09%)
Apr 22, 2022 5.209 5.261 5.011 5.080 1,821,647 -0.13(-2.48%)
Apr 21, 2022 5.269 5.377 5.175 5.209 2,381,075 -0.03(-0.49%)
Apr 20, 2022 5.321 5.347 5.170 5.235 3,210,403 -0.07(-1.30%)
Apr 19, 2022 5.295 5.360 5.200 5.304 1,869,505 -0.04(-0.81%)
Apr 18, 2022 5.442 5.442 5.278 5.347 2,323,715 -0.09(-1.74%)
Apr 14, 2022 5.416 5.459 5.338 5.442 1,509,754 +0.05(+0.96%)
Apr 13, 2022 5.347 5.416 5.274 5.390 3,531,444 +0.04(+0.81%)
Apr 12, 2022 5.494 5.494 5.313 5.347 2,031,400 -0.10(-1.90%)
Apr 11, 2022 5.649 5.649 5.416 5.451 2,382,415 -0.24(-4.24%)
Apr 08, 2022 5.416 5.752 5.407 5.692 6,928,374 +0.30(+5.60%)
Apr 07, 2022 5.269 5.412 5.231 5.390 5,803,017 +0.15(+2.80%)
Apr 06, 2022 5.226 5.356 5.170 5.244 3,703,592 +0.07(+1.33%)
Apr 05, 2022 5.149 5.321 5.119 5.175 4,088,554 +0.03(+0.67%)
Apr 04, 2022 5.106 5.305 5.080 5.140 3,022,996 +0.09(+1.71%)
Apr 01, 2022 5.097 5.205 4.994 5.054 4,412,165 +0.05(+1.03%)
Mar 31, 2022 4.916 5.101 4.881 5.002 1,977,552 +0.07(+1.40%)
Mar 30, 2022 4.830 5.045 4.830 4.933 2,242,297 +0.16(+3.25%)
Mar 29, 2022 4.631 4.838 4.523 4.778 2,527,915 +0.05(+1.09%)
Mar 28, 2022 4.804 4.843 4.683 4.726 2,441,486 -0.16(-3.18%)
Mar 25, 2022 4.649 4.907 4.649 4.881 2,363,074 +0.21(+4.43%)
Mar 24, 2022 4.855 4.855 4.640 4.674 4,408,769 -0.17(-3.56%)
Mar 23, 2022 4.976 4.993 4.821 4.847 2,567,496 -0.14(-2.77%)
Mar 22, 2022 4.924 4.993 4.877 4.985 2,172,545 +0.07(+1.40%)
Mar 21, 2022 4.985 4.985 4.881 4.916 2,521,952 -0.09(-1.72%)
Mar 18, 2022 4.968 5.028 4.890 5.002 2,710,934 +0.03(+0.69%)
Mar 17, 2022 4.838 4.993 4.834 4.968 2,188,315 +0.14(+2.86%)
Mar 16, 2022 4.683 4.877 4.674 4.830 2,802,121 +0.22(+4.67%)
Mar 15, 2022 4.493 4.674 4.433 4.614 2,424,595 +0.04(+0.94%)
Mar 14, 2022 4.718 4.718 4.536 4.571 2,545,235 -0.18(-3.81%)
Mar 11, 2022 5.019 5.048 4.752 4.752 2,620,367 -0.34(-6.61%)
Mar 10, 2022 4.950 5.131 4.950 5.088 4,580,427 +0.12(+2.43%)
Mar 09, 2022 5.175 5.183 4.916 4.968 5,190,819 -0.31(-5.88%)
Mar 08, 2022 5.347 5.416 5.067 5.278 3,417,722 -0.06(-1.13%)
Mar 07, 2022 5.304 5.507 5.235 5.338 5,793,592 +0.06(+1.14%)
Mar 04, 2022 5.304 5.330 5.002 5.278 4,063,480 -0.06(-1.13%)
Mar 03, 2022 5.416 5.442 5.205 5.338 3,675,503 +0.02(+0.32%)
Mar 02, 2022 5.390 5.398 5.244 5.321 2,875,278 -0.08(-1.44%)
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.