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 (%)
Aug 31, 2023 8.975 8.994 8.811 8.907 3,668,572 -0.07(-0.75%)
Aug 30, 2023 9.100 9.138 8.782 8.975 3,144,127 -0.17(-1.89%)
Aug 29, 2023 9.138 9.234 9.090 9.148 1,631,435 +0.05(+0.53%)
Aug 28, 2023 9.244 9.369 9.071 9.100 2,006,516 -0.12(-1.25%)
Aug 25, 2023 9.283 9.312 9.138 9.215 2,414,926 -0.08(-0.83%)
Aug 24, 2023 9.292 9.466 9.244 9.292 2,431,487 +0.06(+0.63%)
Aug 23, 2023 9.292 9.293 9.061 9.234 2,579,755 -0.11(-1.13%)
Aug 22, 2023 9.408 9.408 9.307 9.340 2,677,882 -0.04(-0.41%)
Aug 21, 2023 9.388 9.481 9.342 9.379 2,547,898 +0.06(+0.60%)
Aug 18, 2023 9.156 9.416 9.012 9.323 2,537,234 +0.01(+0.10%)
Aug 17, 2023 9.332 9.416 9.202 9.314 2,464,374 +0.08(+0.91%)
Aug 16, 2023 9.221 9.435 9.174 9.230 5,650,891 +0.29(+3.22%)
Aug 15, 2023 8.886 8.970 8.805 8.942 3,485,794 -0.02(-0.21%)
Aug 14, 2023 8.923 8.989 8.835 8.961 1,816,371 +0.06(+0.63%)
Aug 11, 2023 9.016 9.063 8.877 8.905 1,944,467 -0.12(-1.34%)
Aug 10, 2023 9.128 9.235 8.951 9.026 2,870,333 -0.03(-0.31%)
Aug 09, 2023 9.165 9.342 8.989 9.054 4,019,663 -0.06(-0.61%)
Aug 08, 2023 9.016 9.147 8.951 9.109 3,214,081 -0.02(-0.20%)
Aug 07, 2023 9.147 9.192 9.026 9.128 1,622,439 -0.03(-0.30%)
Aug 04, 2023 9.249 9.305 9.147 9.156 1,731,965 -0.07(-0.71%)
Aug 03, 2023 9.035 9.295 8.970 9.221 2,610,357 +0.26(+2.90%)
Aug 02, 2023 8.979 9.128 8.886 8.961 2,101,076 -0.13(-1.43%)
Aug 01, 2023 9.128 9.174 9.007 9.091 1,282,396 -0.07(-0.71%)
Jul 31, 2023 9.137 9.314 9.054 9.156 2,639,264 +0.19(+2.07%)
Jul 28, 2023 8.738 8.970 8.738 8.970 1,432,554 +0.31(+3.54%)
Jul 27, 2023 8.756 8.807 8.626 8.663 1,536,167 -0.07(-0.85%)
Jul 26, 2023 8.552 8.747 8.526 8.738 1,873,103 +0.07(+0.75%)
Jul 25, 2023 8.459 8.877 8.459 8.672 3,406,004 +0.28(+3.32%)
Jul 24, 2023 8.180 8.403 8.180 8.394 1,811,531 +0.27(+3.32%)
Jul 21, 2023 8.143 8.166 8.040 8.124 1,390,976 -0.01(-0.11%)
Jul 20, 2023 8.226 8.257 8.068 8.133 1,881,295 -0.07(-0.91%)
Jul 19, 2023 8.208 8.254 8.129 8.208 1,466,912 +0.04(+0.46%)
Jul 18, 2023 8.208 8.343 8.143 8.171 1,945,778 -0.01(-0.11%)
Jul 17, 2023 8.059 8.245 7.999 8.180 1,611,691 +0.14(+1.73%)
Jul 14, 2023 8.208 8.208 8.031 8.040 2,124,439 -0.22(-2.70%)
Jul 13, 2023 8.264 8.412 8.254 8.264 2,405,956 +0.07(+0.79%)
Jul 12, 2023 8.301 8.333 8.128 8.198 2,083,355 -0.06(-0.68%)
Jul 11, 2023 8.040 8.282 7.967 8.254 2,604,339 +0.33(+4.10%)
Jul 10, 2023 8.013 8.157 7.892 7.929 1,560,801 -0.11(-1.39%)
Jul 07, 2023 7.920 8.124 7.882 8.040 2,214,584 +0.20(+2.49%)
Jul 06, 2023 7.910 7.938 7.724 7.845 1,952,974 -0.18(-2.20%)
Jul 05, 2023 7.910 8.217 7.882 8.022 3,048,728 +0.16(+2.01%)
Jul 03, 2023 7.957 8.087 7.855 7.864 1,052,032 -0.07(-0.82%)
Jun 30, 2023 7.892 7.966 7.803 7.929 1,319,270 +0.14(+1.79%)
Jun 29, 2023 7.743 7.855 7.613 7.789 2,632,663 +0.05(+0.60%)
Jun 28, 2023 7.511 7.752 7.371 7.743 4,757,281 +0.31(+4.12%)
Jun 27, 2023 7.455 7.511 7.353 7.436 1,808,499 -0.07(-0.87%)
Jun 26, 2023 7.706 7.706 7.483 7.501 1,905,096 -0.26(-3.35%)
Jun 23, 2023 7.743 7.808 7.641 7.762 2,353,695 -0.09(-1.18%)
Jun 22, 2023 7.966 7.975 7.743 7.855 1,776,072 -0.21(-2.65%)
Jun 21, 2023 8.059 8.189 8.059 8.068 1,981,615 -0.04(-0.46%)
Jun 20, 2023 8.050 8.171 7.920 8.105 2,991,987 -0.02(-0.23%)
Jun 16, 2023 8.282 8.282 8.050 8.124 3,214,049 -0.11(-1.35%)
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.