Skip to main content

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.405 9.590 9.378 9.537 3,571,277 +0.22(+2.37%)
Mar 30, 2023 9.573 9.573 9.264 9.317 1,299,680 -0.16(-1.68%)
Mar 29, 2023 9.625 9.705 9.405 9.475 1,329,127 -0.12(-1.29%)
Mar 28, 2023 9.599 9.709 9.568 9.599 1,250,676 -0.01(-0.09%)
Mar 27, 2023 9.537 9.678 9.440 9.608 1,468,157 +0.16(+1.68%)
Mar 24, 2023 9.546 9.555 9.325 9.449 1,880,415 -0.17(-1.74%)
Mar 23, 2023 9.908 10.10 9.511 9.617 2,405,734 -0.21(-2.15%)
Mar 22, 2023 9.864 10.14 9.581 9.828 2,828,206 -0.13(-1.33%)
Mar 21, 2023 9.890 10.11 9.873 9.961 2,749,639 +0.45(+4.73%)
Mar 20, 2023 9.273 9.625 9.246 9.511 3,022,997 +0.41(+4.46%)
Mar 17, 2023 9.352 9.440 9.061 9.105 3,888,484 -0.21(-2.27%)
Mar 16, 2023 9.590 9.590 9.228 9.317 2,947,751 -0.30(-3.12%)
Mar 15, 2023 9.811 9.868 9.436 9.617 2,907,182 -0.50(-4.97%)
Mar 14, 2023 10.02 10.42 9.952 10.12 2,163,808 +0.24(+2.41%)
Mar 13, 2023 9.758 10.05 9.528 9.881 2,499,155 -0.28(-2.78%)
Mar 10, 2023 10.32 10.51 10.14 10.16 2,177,559 -0.12(-1.20%)
Mar 09, 2023 10.58 10.70 10.27 10.29 2,163,889 -0.11(-1.10%)
Mar 08, 2023 10.55 10.68 10.38 10.40 2,765,521 -0.05(-0.51%)
Mar 07, 2023 10.41 10.49 10.21 10.45 1,130,526 +0.05(+0.51%)
Mar 06, 2023 10.51 10.52 10.27 10.40 1,773,035 -0.23(-2.16%)
Mar 03, 2023 10.27 10.65 10.23 10.63 2,382,009 +0.36(+3.52%)
Mar 02, 2023 10.11 10.35 9.987 10.27 1,904,830 +0.09(+0.87%)
Mar 01, 2023 10.22 10.33 10.15 10.18 1,867,484 -0.03(-0.26%)
Feb 28, 2023 10.22 10.28 10.14 10.21 2,657,169 +0.04(+0.43%)
Feb 27, 2023 10.15 10.31 10.03 10.16 2,554,691 +0.05(+0.52%)
Feb 24, 2023 9.864 10.15 9.811 10.11 3,752,230 +0.19(+1.87%)
Feb 23, 2023 9.705 9.983 9.625 9.925 2,299,281 +0.37(+3.88%)
Feb 22, 2023 9.581 9.641 9.343 9.555 2,663,762 -0.08(-0.82%)
Feb 21, 2023 9.696 9.833 9.555 9.634 2,447,866 -0.04(-0.36%)
Feb 17, 2023 9.828 9.828 9.621 9.670 1,981,938 -0.11(-1.08%)
Feb 16, 2023 9.564 9.811 9.494 9.775 3,782,927 +0.07(+0.73%)
Feb 15, 2023 9.585 9.726 9.321 9.705 4,168,216 +0.06(+0.62%)
Feb 14, 2023 9.406 9.794 9.278 9.645 5,709,206 +0.11(+1.16%)
Feb 13, 2023 8.920 9.594 8.920 9.534 6,588,453 +0.68(+7.71%)
Feb 10, 2023 8.861 9.057 8.605 8.852 3,628,686 -0.01(-0.10%)
Feb 09, 2023 8.102 9.031 8.102 8.861 8,774,753 +1.08(+13.93%)
Feb 08, 2023 7.684 7.850 7.658 7.778 4,262,758 +0.09(+1.11%)
Feb 07, 2023 7.419 7.756 7.411 7.692 4,604,502 +0.32(+4.40%)
Feb 06, 2023 7.240 7.590 7.236 7.368 4,105,567 +0.14(+2.01%)
Feb 03, 2023 7.266 7.534 7.189 7.223 2,783,772 -0.10(-1.40%)
Feb 02, 2023 7.385 7.479 7.198 7.326 2,874,225 -0.01(-0.12%)
Feb 01, 2023 7.343 7.505 7.274 7.334 2,338,461 +0.03(+0.35%)
Jan 31, 2023 7.198 7.411 7.121 7.309 2,015,886 +0.13(+1.78%)
Jan 30, 2023 7.181 7.368 7.172 7.181 1,560,615 -0.03(-0.36%)
Jan 27, 2023 6.993 7.257 6.993 7.206 1,617,050 +0.20(+2.92%)
Jan 26, 2023 7.053 7.112 6.882 7.001 1,359,248 -0.01(-0.12%)
Jan 25, 2023 7.001 7.027 6.857 7.010 1,419,406 +0.01(+0.12%)
Jan 24, 2023 7.061 7.129 6.959 7.001 1,469,009 -0.04(-0.61%)
Jan 23, 2023 7.300 7.317 7.010 7.044 2,998,829 -0.25(-3.39%)
Jan 20, 2023 7.368 7.445 7.266 7.291 1,508,649 +0.00(+0.00%)
Jan 19, 2023 7.351 7.394 7.232 7.291 1,665,405 -0.08(-1.04%)
Jan 18, 2023 7.607 7.675 7.360 7.368 2,431,731 -0.20(-2.59%)
Jan 17, 2023 7.505 7.650 7.462 7.564 4,437,367 +0.13(+1.72%)
Jan 13, 2023 7.411 7.522 7.176 7.436 2,569,966 +0.03(+0.46%)
Jan 12, 2023 7.334 7.445 7.232 7.402 4,007,222 +0.10(+1.40%)
Jan 11, 2023 7.505 7.679 7.249 7.300 5,014,964 -0.20(-2.73%)
Jan 10, 2023 7.129 7.650 7.112 7.505 6,169,429 +0.43(+6.02%)
Jan 09, 2023 7.266 7.309 7.027 7.078 1,992,838 -0.16(-2.24%)
Jan 06, 2023 7.155 7.291 7.053 7.240 1,791,167 +0.16(+2.29%)
Jan 05, 2023 7.044 7.193 6.993 7.078 1,941,481 +0.04(+0.61%)
Jan 04, 2023 7.070 7.172 6.882 7.036 3,757,758 -0.17(-2.37%)
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.