Skip to main content

Dht Holdings (NY: DHT )

11.77 -0.29 (-2.45%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 11.97 12.12 11.94 12.06 1,286,822 +0.16(+1.34%)
Oct 04, 2024 12.09 12.09 11.83 11.90 1,722,529 -0.14(-1.16%)
Oct 03, 2024 11.47 12.06 11.44 12.04 2,822,900 +0.56(+4.88%)
Oct 02, 2024 11.42 11.50 11.35 11.48 1,608,815 +0.26(+2.32%)
Oct 01, 2024 10.83 11.38 10.83 11.22 2,191,493 +0.19(+1.72%)
Sep 30, 2024 11.10 11.13 10.90 11.03 1,007,328 -0.04(-0.36%)
Sep 27, 2024 11.10 11.16 11.01 11.07 1,142,753 +0.00(+0.00%)
Sep 26, 2024 10.75 11.14 10.75 11.07 2,327,278 +0.52(+4.93%)
Sep 25, 2024 10.80 10.82 10.54 10.55 1,673,910 -0.42(-3.83%)
Sep 24, 2024 10.90 10.97 10.79 10.97 1,804,424 +0.22(+2.05%)
Sep 23, 2024 10.79 10.86 10.68 10.75 992,602 -0.04(-0.37%)
Sep 20, 2024 11.02 11.04 10.67 10.79 3,795,559 -0.52(-4.60%)
Sep 19, 2024 11.34 11.37 11.21 11.31 1,549,071 +0.10(+0.89%)
Sep 18, 2024 11.23 11.38 11.14 11.21 1,821,070 +0.02(+0.18%)
Sep 17, 2024 11.20 11.25 11.07 11.19 1,686,192 +0.02(+0.18%)
Sep 16, 2024 11.07 11.17 11.03 11.17 1,352,306 +0.22(+2.01%)
Sep 13, 2024 11.00 11.20 10.89 10.95 2,043,843 +0.02(+0.18%)
Sep 12, 2024 10.90 11.03 10.67 10.93 3,583,274 +0.30(+2.82%)
Sep 11, 2024 10.29 10.65 10.29 10.63 2,216,677 +0.38(+3.71%)
Sep 10, 2024 10.40 10.40 10.14 10.25 2,575,684 -0.06(-0.58%)
Sep 09, 2024 10.30 10.42 10.29 10.31 2,080,744 -0.20(-1.90%)
Sep 06, 2024 10.47 10.61 10.35 10.51 2,470,999 +0.08(+0.77%)
Sep 05, 2024 10.35 10.48 10.33 10.43 2,849,262 +0.09(+0.87%)
Sep 04, 2024 10.38 10.49 10.28 10.34 1,302,147 -0.09(-0.86%)
Sep 03, 2024 10.63 10.68 10.42 10.43 1,507,359 -0.40(-3.69%)
Aug 30, 2024 10.75 11.07 10.72 10.83 2,265,627 +0.19(+1.79%)
Aug 29, 2024 10.60 10.66 10.48 10.64 1,472,516 +0.09(+0.85%)
Aug 28, 2024 10.68 10.71 10.43 10.55 1,448,945 -0.21(-1.95%)
Aug 27, 2024 10.73 10.78 10.60 10.76 1,062,435 -0.01(-0.09%)
Aug 26, 2024 10.75 10.90 10.70 10.77 1,753,587 +0.10(+0.94%)
Aug 23, 2024 10.61 10.96 10.52 10.67 1,761,370 +0.10(+0.95%)
Aug 22, 2024 10.78 10.78 10.55 10.57 1,953,954 -0.23(-2.17%)
Aug 21, 2024 10.95 10.99 10.77 10.80 2,110,315 -0.03(-0.27%)
Aug 20, 2024 10.94 10.96 10.82 10.83 1,617,691 -0.19(-1.68%)
Aug 19, 2024 10.89 11.09 10.88 11.02 2,277,788 -0.05(-0.44%)
Aug 16, 2024 11.08 11.24 11.02 11.07 2,455,484 +0.00(+0.00%)
Aug 15, 2024 10.85 11.19 10.82 11.07 3,175,202 +0.43(+4.03%)
Aug 14, 2024 10.57 10.74 10.53 10.64 2,794,616 +0.16(+1.49%)
Aug 13, 2024 10.54 10.62 10.31 10.48 4,610,327 -0.37(-3.41%)
Aug 12, 2024 10.72 10.98 10.72 10.85 2,024,135 +0.20(+1.92%)
Aug 09, 2024 10.68 10.68 10.54 10.65 1,602,283 -0.04(-0.36%)
Aug 08, 2024 10.73 10.75 10.49 10.69 1,751,100 +0.01(+0.09%)
Aug 07, 2024 10.97 10.97 10.62 10.68 1,590,193 -0.15(-1.35%)
Aug 06, 2024 10.73 10.86 10.58 10.82 1,522,831 +0.14(+1.28%)
Aug 05, 2024 10.46 10.76 10.26 10.69 3,433,765 -0.28(-2.58%)
Aug 02, 2024 10.94 11.00 10.82 10.97 3,590,550 -0.28(-2.51%)
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.