Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.326 7.409 7.293 7.384 1,196,168 +0.03(+0.45%)
Dec 29, 2022 7.318 7.384 7.239 7.351 1,825,088 +0.02(+0.34%)
Dec 28, 2022 7.476 7.476 7.210 7.326 1,246,802 -0.18(-2.44%)
Dec 27, 2022 7.526 7.565 7.447 7.509 1,146,731 +0.02(+0.22%)
Dec 23, 2022 7.484 7.513 7.326 7.492 1,332,238 +0.05(+0.67%)
Dec 22, 2022 7.542 7.592 7.384 7.442 1,313,017 -0.10(-1.32%)
Dec 21, 2022 7.700 7.709 7.517 7.542 1,479,788 -0.12(-1.52%)
Dec 20, 2022 7.542 7.750 7.467 7.659 5,770,864 +0.13(+1.77%)
Dec 19, 2022 7.833 7.842 7.513 7.526 2,279,952 -0.32(-4.03%)
Dec 16, 2022 7.808 7.891 7.746 7.842 2,125,586 -0.10(-1.26%)
Dec 15, 2022 7.891 8.008 7.801 7.941 2,093,671 +0.09(+1.17%)
Dec 14, 2022 8.008 8.054 7.788 7.850 1,311,771 -0.12(-1.46%)
Dec 13, 2022 8.091 8.099 7.900 7.966 1,889,339 -0.12(-1.54%)
Dec 12, 2022 7.792 8.162 7.738 8.091 3,778,454 +0.46(+5.99%)
Dec 09, 2022 7.725 7.821 7.634 7.634 2,144,449 -0.10(-1.29%)
Dec 08, 2022 7.484 7.771 7.459 7.734 4,346,035 +0.37(+5.08%)
Dec 07, 2022 7.916 7.916 7.347 7.359 4,916,661 -0.56(-7.04%)
Dec 06, 2022 8.207 8.207 7.850 7.916 2,854,622 -0.26(-3.15%)
Dec 05, 2022 8.590 8.661 8.108 8.174 3,238,340 -0.32(-3.82%)
Dec 02, 2022 8.058 8.507 7.991 8.499 3,242,052 +0.37(+4.61%)
Dec 01, 2022 8.382 8.440 8.108 8.124 2,492,018 -0.30(-3.55%)
Nov 30, 2022 8.316 8.432 8.207 8.424 3,207,328 +0.22(+2.63%)
Nov 29, 2022 8.207 8.523 8.149 8.207 2,610,088 +0.12(+1.54%)
Nov 28, 2022 8.399 8.399 8.049 8.083 3,151,099 -0.43(-5.08%)
Nov 25, 2022 8.291 8.548 8.025 8.515 1,340,564 +0.08(+0.99%)
Nov 23, 2022 8.540 8.765 8.332 8.432 3,432,223 -0.09(-1.07%)
Nov 22, 2022 8.815 8.848 8.465 8.523 2,955,920 -0.27(-3.12%)
Nov 21, 2022 8.690 8.798 8.490 8.798 3,047,289 +0.13(+1.54%)
Nov 18, 2022 8.516 8.706 8.425 8.665 3,418,797 +0.09(+1.06%)
Nov 17, 2022 8.135 8.578 8.068 8.574 3,424,067 +0.34(+4.12%)
Nov 16, 2022 8.425 8.458 8.201 8.234 1,974,437 -0.14(-1.68%)
Nov 15, 2022 8.126 8.408 8.002 8.375 3,029,047 +0.36(+4.55%)
Nov 14, 2022 7.952 8.135 7.919 8.010 2,360,761 +0.07(+0.83%)
Nov 11, 2022 8.110 8.209 7.841 7.944 2,456,868 -0.07(-0.93%)
Nov 10, 2022 8.027 8.052 7.795 8.019 2,872,291 +0.13(+1.68%)
Nov 09, 2022 8.118 8.292 7.799 7.886 4,780,070 -0.30(-3.64%)
Nov 08, 2022 7.687 8.400 7.691 8.184 7,443,457 +0.47(+6.12%)
Nov 07, 2022 7.836 7.861 7.654 7.712 2,760,310 -0.12(-1.48%)
Nov 04, 2022 7.704 7.836 7.621 7.828 2,508,080 +0.19(+2.49%)
Nov 03, 2022 7.530 7.729 7.505 7.638 1,825,748 +0.13(+1.77%)
Nov 02, 2022 7.555 7.497 7.505 1,895,496 -0.04(-0.55%)
Nov 01, 2022 7.530 7.663 7.468 7.547 2,393,766 +0.17(+2.24%)
Oct 31, 2022 7.331 7.397 7.223 7.381 1,608,890 +0.04(+0.56%)
Oct 28, 2022 7.356 7.393 7.223 7.339 2,205,827 +0.04(+0.57%)
Oct 27, 2022 7.505 7.534 7.290 7.298 2,094,471 -0.12(-1.67%)
Oct 26, 2022 7.431 7.584 7.410 7.422 2,289,050 +0.06(+0.79%)
Oct 25, 2022 7.323 7.422 7.236 7.364 2,390,998 +0.02(+0.23%)
Oct 24, 2022 7.290 7.381 7.107 7.348 3,693,430 +0.09(+1.26%)
Oct 21, 2022 7.199 7.257 7.041 7.257 2,284,610 +0.06(+0.81%)
Oct 20, 2022 7.182 7.290 7.083 7.199 2,955,000 +0.01(+0.12%)
Oct 19, 2022 6.992 7.247 6.925 7.190 4,605,881 +0.15(+2.12%)
Oct 18, 2022 6.884 7.041 6.801 7.041 3,023,320 +0.19(+2.78%)
Oct 17, 2022 6.834 6.921 6.689 6.851 3,955,631 +0.21(+3.12%)
Oct 14, 2022 6.494 6.652 6.354 6.644 2,886,544 +0.23(+3.62%)
Oct 13, 2022 6.238 6.441 6.196 6.412 2,449,608 +0.12(+1.98%)
Oct 12, 2022 6.080 6.304 5.989 6.287 2,259,904 +0.17(+2.85%)
Oct 11, 2022 6.097 6.196 5.890 6.113 2,235,740 -0.05(-0.81%)
Oct 10, 2022 6.271 6.420 6.155 6.163 2,170,900 -0.07(-1.20%)
Oct 07, 2022 6.122 6.335 6.097 6.238 3,282,322 +0.12(+1.89%)
Oct 06, 2022 6.130 6.383 6.055 6.122 3,067,191 +0.07(+1.09%)
Oct 05, 2022 5.989 6.147 5.766 6.055 5,475,275 -0.08(-1.35%)
Oct 04, 2022 6.287 6.337 6.039 6.138 6,907,030 -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.