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 (%)
Sep 30, 2021 5.423 5.603 5.346 5.595 2,867,689 +0.20(+3.65%)
Sep 29, 2021 5.483 5.483 5.303 5.397 2,630,582 -0.06(-1.10%)
Sep 28, 2021 5.397 5.492 5.337 5.457 4,302,886 +0.09(+1.60%)
Sep 27, 2021 5.286 5.526 5.265 5.372 3,394,885 +0.17(+3.29%)
Sep 24, 2021 5.021 5.355 5.021 5.200 3,322,332 +0.15(+3.06%)
Sep 23, 2021 4.986 5.063 4.952 5.046 1,932,066 +0.07(+1.38%)
Sep 22, 2021 4.952 5.080 4.922 4.978 2,815,875 +0.13(+2.65%)
Sep 21, 2021 4.892 4.961 4.841 4.849 1,964,323 +0.06(+1.25%)
Sep 20, 2021 4.781 4.883 4.729 4.789 2,977,614 -0.18(-3.62%)
Sep 17, 2021 4.909 4.991 4.866 4.969 3,196,060 +0.11(+2.29%)
Sep 16, 2021 4.883 4.931 4.781 4.858 2,302,241 -0.07(-1.39%)
Sep 15, 2021 4.866 4.943 4.828 4.926 1,876,028 +0.12(+2.50%)
Sep 14, 2021 4.952 4.978 4.798 4.806 2,248,718 -0.13(-2.60%)
Sep 13, 2021 5.012 5.055 4.926 4.935 2,287,804 -0.04(-0.86%)
Sep 10, 2021 5.149 5.153 4.978 4.978 1,839,522 -0.13(-2.52%)
Sep 09, 2021 5.055 5.158 4.986 5.106 2,051,744 +0.07(+1.36%)
Sep 08, 2021 5.080 5.098 5.012 5.038 1,686,500 -0.03(-0.68%)
Sep 07, 2021 4.995 5.162 4.995 5.072 2,452,342 +0.08(+1.54%)
Sep 03, 2021 4.909 5.021 4.866 4.995 1,520,506 +0.01(+0.17%)
Sep 02, 2021 4.969 5.055 4.961 4.986 1,966,000 +0.04(+0.87%)
Sep 01, 2021 4.832 4.978 4.832 4.943 2,772,303 +0.21(+4.34%)
Aug 31, 2021 4.635 4.755 4.618 4.738 1,548,284 +0.10(+2.22%)
Aug 30, 2021 4.738 4.763 4.609 4.635 1,016,145 -0.07(-1.46%)
Aug 27, 2021 4.652 4.789 4.635 4.704 2,157,059 +0.05(+1.11%)
Aug 26, 2021 4.704 4.729 4.635 4.652 1,578,019 -0.03(-0.55%)
Aug 25, 2021 4.635 4.712 4.584 4.678 2,483,718 +0.02(+0.37%)
Aug 24, 2021 4.729 4.729 4.644 4.661 1,772,585 -0.01(-0.18%)
Aug 23, 2021 4.609 4.682 4.560 4.669 1,888,145 +0.11(+2.44%)
Aug 20, 2021 4.549 4.609 4.524 4.558 1,446,655 -0.04(-0.93%)
Aug 19, 2021 4.704 4.712 4.532 4.601 2,634,693 -0.08(-1.65%)
Aug 18, 2021 4.704 4.789 4.644 4.678 2,902,580 -0.06(-1.27%)
Aug 17, 2021 4.576 4.768 4.576 4.738 2,557,529 +0.11(+2.40%)
Aug 16, 2021 4.550 4.661 4.482 4.627 2,016,627 +0.02(+0.37%)
Aug 13, 2021 4.704 4.712 4.576 4.610 2,452,666 -0.14(-2.88%)
Aug 12, 2021 5.002 5.002 4.704 4.746 3,223,725 -0.18(-3.64%)
Aug 11, 2021 4.891 5.002 4.815 4.926 3,583,838 +0.28(+6.07%)
Aug 10, 2021 4.559 4.652 4.456 4.644 2,989,018 +0.10(+2.26%)
Aug 09, 2021 4.669 4.669 4.516 4.541 3,160,596 -0.14(-2.92%)
Aug 06, 2021 4.687 4.747 4.635 4.678 1,502,729 +0.03(+0.74%)
Aug 05, 2021 4.746 4.780 4.627 4.644 2,414,927 -0.06(-1.27%)
Aug 04, 2021 4.798 4.810 4.678 4.704 2,170,897 -0.18(-3.67%)
Aug 03, 2021 4.900 4.909 4.780 4.883 1,796,165 -0.04(-0.87%)
Aug 02, 2021 4.994 5.058 4.891 4.926 1,408,583 -0.03(-0.52%)
Jul 30, 2021 4.891 4.960 4.849 4.951 2,125,675 +0.01(+0.17%)
Jul 29, 2021 4.926 4.985 4.909 4.943 1,174,920 +0.04(+0.87%)
Jul 28, 2021 4.909 4.943 4.849 4.900 1,264,763 +0.03(+0.53%)
Jul 27, 2021 4.909 4.926 4.785 4.874 1,680,938 -0.10(-2.06%)
Jul 26, 2021 4.960 5.079 4.951 4.977 1,109,873 +0.04(+0.86%)
Jul 23, 2021 5.011 5.019 4.866 4.934 1,645,182 -0.05(-1.03%)
Jul 22, 2021 5.037 5.045 4.934 4.985 1,485,191 -0.08(-1.52%)
Jul 21, 2021 4.938 5.088 4.938 5.062 1,848,591 +0.16(+3.31%)
Jul 20, 2021 4.857 4.909 4.763 4.900 2,876,678 +0.03(+0.70%)
Jul 19, 2021 4.832 4.917 4.789 4.866 2,753,850 -0.08(-1.55%)
Jul 16, 2021 5.028 5.066 4.900 4.943 1,977,894 -0.08(-1.53%)
Jul 15, 2021 5.011 5.122 4.977 5.019 1,883,954 -0.03(-0.51%)
Jul 14, 2021 5.165 5.293 5.037 5.045 2,739,779 -0.04(-0.84%)
Jul 13, 2021 5.250 5.310 5.028 5.088 3,724,243 -0.19(-3.56%)
Jul 12, 2021 5.310 5.352 5.233 5.276 1,964,478 -0.10(-1.90%)
Jul 09, 2021 5.361 5.387 5.293 5.378 1,737,854 +0.06(+1.12%)
Jul 08, 2021 5.241 5.344 5.165 5.318 2,626,167 -0.07(-1.27%)
Jul 07, 2021 5.609 5.609 5.344 5.387 2,476,341 -0.15(-2.77%)
Jul 06, 2021 5.651 5.707 5.489 5.540 1,900,277 -0.07(-1.22%)
Jul 02, 2021 5.455 5.609 5.387 5.609 3,174,941 +0.25(+4.62%)
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.