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 (%)
Feb 28, 2023 10.46 10.52 10.38 10.45 2,594,925 +0.05(+0.43%)
Feb 27, 2023 10.40 10.56 10.27 10.41 2,494,848 +0.05(+0.52%)
Feb 24, 2023 10.10 10.39 10.05 10.35 3,664,335 +0.19(+1.87%)
Feb 23, 2023 9.938 10.22 9.856 10.16 2,245,420 +0.38(+3.88%)
Feb 22, 2023 9.811 9.872 9.567 9.784 2,601,364 -0.08(-0.82%)
Feb 21, 2023 9.929 10.07 9.784 9.865 2,390,525 -0.04(-0.36%)
Feb 17, 2023 10.06 10.06 9.852 9.902 1,935,511 -0.11(-1.08%)
Feb 16, 2023 9.793 10.05 9.722 10.01 3,694,312 +0.07(+0.73%)
Feb 15, 2023 9.815 9.959 9.545 9.938 4,070,576 +0.06(+0.62%)
Feb 14, 2023 9.632 10.03 9.501 9.877 5,575,468 +0.11(+1.16%)
Feb 13, 2023 9.134 9.824 9.134 9.763 6,434,119 +0.70(+7.71%)
Feb 10, 2023 9.073 9.274 8.811 9.064 3,543,684 -0.01(-0.10%)
Feb 09, 2023 8.296 9.248 8.296 9.073 8,569,205 +1.11(+13.93%)
Feb 08, 2023 7.868 8.038 7.842 7.964 4,162,903 +0.09(+1.11%)
Feb 07, 2023 7.597 7.942 7.589 7.877 4,496,642 +0.33(+4.40%)
Feb 06, 2023 7.414 7.772 7.410 7.545 4,009,395 +0.15(+2.01%)
Feb 03, 2023 7.440 7.715 7.362 7.396 2,718,562 -0.10(-1.40%)
Feb 02, 2023 7.562 7.658 7.370 7.501 2,806,896 -0.01(-0.12%)
Feb 01, 2023 7.519 7.685 7.449 7.510 2,283,682 +0.03(+0.35%)
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%)
Jan 03, 2023 7.711 7.755 7.331 7.379 4,259,569 -0.38(-4.84%)
Dec 30, 2022 7.693 7.781 7.658 7.755 1,139,052 +0.03(+0.45%)
Dec 29, 2022 7.685 7.755 7.602 7.720 1,737,941 +0.03(+0.34%)
Dec 28, 2022 7.851 7.851 7.571 7.693 1,187,268 -0.19(-2.44%)
Dec 27, 2022 7.903 7.945 7.820 7.886 1,091,975 +0.02(+0.22%)
Dec 23, 2022 7.859 7.890 7.693 7.868 1,268,624 +0.05(+0.67%)
Dec 22, 2022 7.920 7.973 7.755 7.816 1,250,322 -0.10(-1.32%)
Dec 21, 2022 8.086 8.095 7.894 7.920 1,409,129 -0.12(-1.52%)
Dec 20, 2022 7.920 8.139 7.842 8.043 5,495,310 +0.14(+1.77%)
Dec 19, 2022 8.226 8.235 7.890 7.903 2,171,087 -0.33(-4.03%)
Dec 16, 2022 8.200 8.287 8.134 8.235 2,024,091 -0.10(-1.26%)
Dec 15, 2022 8.287 8.409 8.192 8.340 1,993,700 +0.10(+1.17%)
Dec 14, 2022 8.409 8.458 8.178 8.244 1,249,135 -0.12(-1.46%)
Dec 13, 2022 8.497 8.506 8.296 8.366 1,799,125 -0.13(-1.54%)
Dec 12, 2022 8.182 8.571 8.126 8.497 3,598,036 +0.48(+5.99%)
Dec 09, 2022 8.113 8.213 8.017 8.017 2,042,053 -0.10(-1.29%)
Dec 08, 2022 7.859 8.161 7.833 8.121 4,138,515 +0.39(+5.08%)
Dec 07, 2022 8.313 8.313 7.715 7.728 4,681,894 -0.59(-7.04%)
Dec 06, 2022 8.619 8.619 8.244 8.313 2,718,316 -0.27(-3.15%)
Dec 05, 2022 9.021 9.095 8.514 8.584 3,083,712 -0.34(-3.82%)
Dec 02, 2022 8.462 8.933 8.392 8.925 3,087,247 +0.39(+4.61%)
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.