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 (%)
Jul 29, 2022 5.904 5.921 5.679 5.687 3,006,288 -0.18(-3.10%)
Jul 28, 2022 6.016 6.021 5.783 5.869 1,950,631 -0.10(-1.60%)
Jul 27, 2022 5.912 5.982 5.834 5.964 2,843,995 +0.13(+2.23%)
Jul 26, 2022 5.860 5.904 5.739 5.834 2,331,659 -0.05(-0.88%)
Jul 25, 2022 5.791 5.930 5.700 5.886 2,948,198 +0.17(+3.03%)
Jul 22, 2022 5.886 5.938 5.657 5.713 2,755,010 -0.23(-3.93%)
Jul 21, 2022 5.886 5.964 5.783 5.947 1,927,648 +0.04(+0.73%)
Jul 20, 2022 5.938 5.973 5.847 5.904 2,076,654 -0.03(-0.44%)
Jul 19, 2022 5.774 5.947 5.748 5.930 2,624,081 +0.20(+3.47%)
Jul 18, 2022 5.627 5.808 5.609 5.731 2,054,269 +0.19(+3.44%)
Jul 15, 2022 5.454 5.549 5.307 5.540 2,006,336 +0.16(+2.89%)
Jul 14, 2022 5.358 5.406 5.280 5.384 2,028,179 -0.07(-1.27%)
Jul 13, 2022 5.237 5.484 5.229 5.454 1,879,523 +0.18(+3.45%)
Jul 12, 2022 5.220 5.350 5.151 5.272 2,454,319 +0.06(+1.16%)
Jul 11, 2022 5.280 5.289 5.125 5.211 1,391,084 -0.08(-1.47%)
Jul 08, 2022 5.272 5.354 5.185 5.289 2,294,915 +0.08(+1.50%)
Jul 07, 2022 5.107 5.293 5.107 5.211 2,387,425 +0.23(+4.70%)
Jul 06, 2022 5.116 5.237 4.804 4.977 4,221,931 -0.25(-4.80%)
Jul 05, 2022 5.246 5.280 5.125 5.229 3,184,293 -0.03(-0.66%)
Jul 01, 2022 5.272 5.306 5.103 5.263 2,424,647 -0.04(-0.82%)
Jun 30, 2022 5.289 5.419 5.250 5.306 2,228,844 -0.11(-2.08%)
Jun 29, 2022 5.540 5.575 5.341 5.419 2,070,121 -0.10(-1.88%)
Jun 28, 2022 5.540 5.579 5.376 5.523 1,966,096 +0.03(+0.47%)
Jun 27, 2022 5.436 5.583 5.389 5.497 3,604,177 +0.12(+2.25%)
Jun 24, 2022 5.151 5.471 5.103 5.376 6,288,319 +0.28(+5.43%)
Jun 23, 2022 4.952 5.116 4.930 5.099 4,310,170 +0.13(+2.61%)
Jun 22, 2022 4.986 5.090 4.934 4.969 3,037,039 -0.13(-2.55%)
Jun 21, 2022 4.761 5.159 4.744 5.099 3,966,387 +0.47(+10.09%)
Jun 17, 2022 4.839 4.900 4.623 4.631 7,031,864 -0.29(-5.98%)
Jun 16, 2022 4.874 4.960 4.770 4.926 3,801,150 -0.06(-1.22%)
Jun 15, 2022 4.952 5.012 4.839 4.986 2,814,372 +0.08(+1.59%)
Jun 14, 2022 4.943 5.036 4.813 4.908 3,393,021 +0.07(+1.43%)
Jun 13, 2022 4.839 4.990 4.796 4.839 3,421,533 -0.15(-2.95%)
Jun 10, 2022 4.856 4.995 4.809 4.986 3,380,400 +0.04(+0.88%)
Jun 09, 2022 4.977 4.995 4.839 4.943 3,830,466 -0.14(-2.73%)
Jun 08, 2022 5.280 5.280 5.003 5.081 2,419,423 -0.23(-4.40%)
Jun 07, 2022 5.211 5.376 5.198 5.315 2,623,595 +0.05(+0.99%)
Jun 06, 2022 5.306 5.410 5.229 5.263 2,429,139 -0.01(-0.16%)
Jun 03, 2022 5.263 5.289 5.142 5.272 2,033,651 -0.03(-0.49%)
Jun 02, 2022 5.350 5.428 5.220 5.298 3,105,102 -0.01(-0.16%)
Jun 01, 2022 5.168 5.324 5.125 5.306 3,018,833 +0.15(+2.85%)
May 31, 2022 5.324 5.350 5.073 5.159 2,941,361 -0.13(-2.46%)
May 27, 2022 5.211 5.298 5.136 5.289 2,289,254 +0.07(+1.33%)
May 26, 2022 5.246 5.384 5.185 5.220 2,744,720 -0.06(-1.15%)
May 25, 2022 4.960 5.280 4.960 5.280 4,257,598 +0.38(+7.77%)
May 24, 2022 4.986 5.094 4.882 4.900 2,567,308 -0.20(-3.90%)
May 23, 2022 5.029 5.116 4.884 5.099 2,954,267 +0.14(+2.79%)
May 20, 2022 4.995 5.042 4.904 4.960 3,036,319 -0.03(-0.52%)
May 19, 2022 4.917 5.052 4.900 4.986 2,411,731 +0.03(+0.70%)
May 18, 2022 4.986 5.073 4.891 4.952 3,094,571 +0.08(+1.60%)
May 17, 2022 5.055 5.072 4.856 4.874 2,986,108 -0.09(-1.74%)
May 16, 2022 4.753 4.977 4.753 4.960 3,226,253 +0.26(+5.50%)
May 13, 2022 4.554 4.787 4.546 4.701 2,710,486 +0.22(+5.01%)
May 12, 2022 4.529 4.542 4.296 4.477 3,262,937 -0.05(-1.14%)
May 11, 2022 4.727 4.800 4.498 4.529 3,219,568 -0.20(-4.20%)
May 10, 2022 4.537 4.882 4.529 4.727 3,963,862 +0.39(+8.95%)
May 09, 2022 4.718 4.718 4.296 4.339 6,697,539 -0.48(-10.02%)
May 06, 2022 4.917 4.943 4.727 4.822 3,763,642 -0.09(-1.93%)
May 05, 2022 4.994 5.063 4.818 4.917 2,067,991 -0.08(-1.55%)
May 04, 2022 5.029 5.076 4.874 4.994 2,298,309 +0.11(+2.30%)
May 03, 2022 4.822 4.994 4.770 4.882 3,108,130 +0.07(+1.43%)
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.