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 (%)
Dec 30, 2022 7.695 7.782 7.660 7.756 1,138,852 +0.03(+0.45%)
Dec 29, 2022 7.686 7.756 7.603 7.721 1,737,637 +0.03(+0.34%)
Dec 28, 2022 7.852 7.852 7.572 7.695 1,187,060 -0.19(-2.44%)
Dec 27, 2022 7.904 7.946 7.821 7.887 1,091,784 +0.02(+0.22%)
Dec 23, 2022 7.861 7.891 7.695 7.869 1,268,402 +0.05(+0.67%)
Dec 22, 2022 7.922 7.974 7.756 7.817 1,250,102 -0.10(-1.32%)
Dec 21, 2022 8.088 8.097 7.896 7.922 1,408,882 -0.12(-1.52%)
Dec 20, 2022 7.922 8.140 7.843 8.044 5,494,347 +0.14(+1.77%)
Dec 19, 2022 8.228 8.236 7.891 7.904 2,170,706 -0.33(-4.03%)
Dec 16, 2022 8.201 8.289 8.136 8.236 2,023,736 -0.10(-1.26%)
Dec 15, 2022 8.289 8.411 8.193 8.341 1,993,350 +0.10(+1.17%)
Dec 14, 2022 8.411 8.459 8.179 8.245 1,248,916 -0.12(-1.46%)
Dec 13, 2022 8.498 8.507 8.297 8.367 1,798,809 -0.13(-1.54%)
Dec 12, 2022 8.184 8.573 8.127 8.498 3,597,405 +0.48(+5.99%)
Dec 09, 2022 8.114 8.214 8.018 8.018 2,041,695 -0.10(-1.29%)
Dec 08, 2022 7.861 8.162 7.834 8.123 4,137,786 +0.39(+5.08%)
Dec 07, 2022 8.315 8.315 7.717 7.730 4,681,073 -0.59(-7.04%)
Dec 06, 2022 8.621 8.621 8.245 8.315 2,717,840 -0.27(-3.15%)
Dec 05, 2022 9.022 9.097 8.516 8.586 3,083,171 -0.34(-3.82%)
Dec 02, 2022 8.463 8.935 8.393 8.926 3,086,706 +0.39(+4.61%)
Dec 01, 2022 8.804 8.865 8.516 8.533 2,372,610 -0.31(-3.55%)
Nov 30, 2022 8.734 8.856 8.621 8.848 3,053,646 +0.23(+2.63%)
Nov 29, 2022 8.621 8.952 8.559 8.621 2,485,022 +0.13(+1.54%)
Nov 28, 2022 8.821 8.821 8.455 8.490 3,000,111 -0.45(-5.08%)
Nov 25, 2022 8.708 8.979 8.428 8.944 1,276,330 +0.09(+0.99%)
Nov 23, 2022 8.970 9.206 8.752 8.856 3,267,764 -0.10(-1.07%)
Nov 22, 2022 9.258 9.293 8.891 8.952 2,814,284 -0.29(-3.12%)
Nov 21, 2022 9.127 9.241 8.918 9.241 2,901,275 +0.14(+1.54%)
Nov 18, 2022 8.944 9.144 8.849 9.101 3,254,981 +0.10(+1.06%)
Nov 17, 2022 8.544 9.010 8.474 9.005 3,259,999 +0.36(+4.12%)
Nov 16, 2022 8.849 8.883 8.614 8.648 1,879,829 -0.15(-1.68%)
Nov 15, 2022 8.535 8.831 8.405 8.796 2,883,907 +0.38(+4.55%)
Nov 14, 2022 8.353 8.544 8.318 8.414 2,247,643 +0.07(+0.83%)
Nov 11, 2022 8.518 8.622 8.235 8.344 2,339,144 -0.08(-0.93%)
Nov 10, 2022 8.431 8.457 8.187 8.422 2,734,662 +0.14(+1.68%)
Nov 09, 2022 8.527 8.709 8.192 8.283 4,551,027 -0.31(-3.64%)
Nov 08, 2022 8.074 8.823 8.079 8.596 7,086,795 +0.50(+6.12%)
Nov 07, 2022 8.231 8.257 8.039 8.100 2,628,047 -0.12(-1.48%)
Nov 04, 2022 8.092 8.231 8.005 8.222 2,387,903 +0.20(+2.49%)
Nov 03, 2022 7.909 8.118 7.883 8.022 1,738,265 +0.14(+1.77%)
Nov 02, 2022 7.935 7.874 7.883 1,804,671 -0.04(-0.55%)
Nov 01, 2022 7.909 8.048 7.844 7.926 2,279,067 +0.17(+2.24%)
Oct 31, 2022 7.700 7.770 7.587 7.752 1,531,799 +0.04(+0.56%)
Oct 28, 2022 7.726 7.765 7.587 7.709 2,100,133 +0.04(+0.57%)
Oct 27, 2022 7.883 7.913 7.657 7.665 1,994,112 -0.13(-1.67%)
Oct 26, 2022 7.805 7.965 7.783 7.796 2,179,368 +0.06(+0.79%)
Oct 25, 2022 7.691 7.796 7.600 7.735 2,276,431 +0.02(+0.23%)
Oct 24, 2022 7.657 7.752 7.465 7.718 3,516,455 +0.10(+1.26%)
Oct 21, 2022 7.561 7.622 7.396 7.622 2,175,140 +0.06(+0.81%)
Oct 20, 2022 7.543 7.657 7.439 7.561 2,813,408 +0.01(+0.12%)
Oct 19, 2022 7.343 7.612 7.274 7.552 4,385,185 +0.16(+2.12%)
Oct 18, 2022 7.230 7.396 7.143 7.396 2,878,454 +0.20(+2.78%)
Oct 17, 2022 7.178 7.269 7.026 7.195 3,766,092 +0.22(+3.12%)
Oct 14, 2022 6.821 6.987 6.673 6.978 2,748,232 +0.24(+3.62%)
Oct 13, 2022 6.552 6.765 6.508 6.734 2,332,232 +0.13(+1.98%)
Oct 12, 2022 6.386 6.621 6.291 6.604 2,151,618 +0.18(+2.85%)
Oct 11, 2022 6.404 6.508 6.186 6.421 2,128,612 -0.05(-0.81%)
Oct 10, 2022 6.586 6.743 6.465 6.473 2,066,879 -0.08(-1.20%)
Oct 07, 2022 6.430 6.654 6.404 6.552 3,125,046 +0.12(+1.89%)
Oct 06, 2022 6.439 6.704 6.360 6.430 2,920,223 +0.07(+1.09%)
Oct 05, 2022 6.291 6.456 6.056 6.360 5,212,921 -0.09(-1.35%)
Oct 04, 2022 6.604 6.656 6.343 6.447 6,576,072 -0.11(-1.72%)
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.