Dht Holdings (NY: DHT )

5.700 USD -0.080 (-1.38%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 5.690 5.890 5.690 5.780 2,655,068 +0.12(+2.12%)
Apr 13, 2021 5.680 5.700 5.537 5.660 2,841,148 -0.02(-0.35%)
Apr 12, 2021 6.000 6.020 5.680 5.680 4,840,583 -0.39(-6.43%)
Apr 09, 2021 6.250 6.250 6.050 6.070 2,320,800 -0.17(-2.72%)
Apr 08, 2021 6.220 6.270 6.150 6.240 1,427,921 -0.02(-0.32%)
Apr 07, 2021 6.190 6.360 6.170 6.260 2,101,114 +0.10(+1.62%)
Apr 06, 2021 6.120 6.250 6.115 6.160 1,996,113 +0.08(+1.32%)
Apr 05, 2021 6.100 6.110 5.990 6.080 2,133,247 +0.03(+0.50%)
Apr 01, 2021 5.950 6.100 5.860 6.050 2,296,700 +0.12(+2.02%)
Mar 31, 2021 5.900 6.020 5.890 5.930 2,385,888 +0.05(+0.85%)
Mar 30, 2021 6.100 6.130 5.840 5.880 3,524,466 -0.25(-4.08%)
Mar 29, 2021 6.470 6.480 6.040 6.130 5,022,620 -0.38(-5.84%)
Mar 26, 2021 6.280 6.595 6.240 6.510 5,307,800 +0.41(+6.72%)
Mar 25, 2021 6.090 6.160 5.880 6.100 2,986,606 -0.02(-0.33%)
Mar 24, 2021 6.040 6.330 6.040 6.120 2,669,413 +0.09(+1.49%)
Mar 23, 2021 6.270 6.285 5.940 6.030 3,475,195 -0.30(-4.74%)
Mar 22, 2021 6.430 6.460 6.310 6.330 1,385,920 -0.12(-1.86%)
Mar 19, 2021 6.280 6.450 6.185 6.450 3,068,800 +0.16(+2.54%)
Mar 18, 2021 6.330 6.580 6.240 6.290 2,969,735 -0.03(-0.47%)
Mar 17, 2021 6.290 6.330 6.160 6.320 2,194,348 -0.02(-0.32%)
Mar 16, 2021 6.610 6.610 6.320 6.340 2,361,451 -0.27(-4.08%)
Mar 15, 2021 6.270 6.620 6.260 6.610 3,571,211 +0.36(+5.76%)
Mar 12, 2021 6.170 6.270 6.120 6.250 2,019,600 +0.06(+0.97%)
Mar 11, 2021 6.150 6.380 6.120 6.190 3,022,582 +0.08(+1.31%)
Mar 10, 2021 5.740 6.130 5.720 6.110 4,161,753 +0.41(+7.19%)
Mar 09, 2021 5.750 5.790 5.690 5.700 2,706,513 -0.01(-0.18%)
Mar 08, 2021 5.710 5.740 5.560 5.710 2,635,325 +0.00(+0.00%)
Mar 05, 2021 5.730 5.760 5.525 5.710 4,091,400 +0.01(+0.18%)
Mar 04, 2021 5.900 5.960 5.700 5.700 3,627,040 -0.18(-3.06%)
Mar 03, 2021 5.800 6.050 5.800 5.880 2,741,891 +0.14(+2.44%)
Mar 02, 2021 5.720 5.965 5.715 5.740 3,046,468 +0.02(+0.35%)
Mar 01, 2021 5.730 5.800 5.630 5.720 2,784,348 +0.14(+2.51%)
Feb 26, 2021 5.750 5.750 5.550 5.580 2,874,800 -0.21(-3.63%)
Feb 25, 2021 5.760 5.880 5.720 5.790 2,449,933 +0.07(+1.22%)
Feb 24, 2021 5.650 5.820 5.640 5.720 1,913,331 +0.12(+2.14%)
Feb 23, 2021 5.680 5.700 5.430 5.600 3,138,269 -0.12(-2.10%)
Feb 22, 2021 5.800 5.880 5.710 5.720 2,627,550 -0.11(-1.89%)
Feb 19, 2021 5.680 5.840 5.660 5.830 2,344,100 +0.17(+3.00%)
Feb 18, 2021 5.900 5.930 5.650 5.660 3,547,354 -0.30(-5.03%)
Feb 17, 2021 6.190 6.270 5.960 5.960 4,158,187 -0.27(-4.33%)
Feb 16, 2021 6.120 6.290 6.070 6.230 6,999,391 +0.28(+4.71%)
Feb 12, 2021 5.790 5.990 5.705 5.950 4,071,200 +0.13(+2.23%)
Feb 11, 2021 5.960 5.960 5.700 5.820 3,609,695 -0.18(-3.00%)
Feb 10, 2021 5.900 6.090 5.870 6.000 4,169,826 +0.05(+0.84%)
Feb 09, 2021 5.570 5.960 5.500 5.950 7,054,314 -0.20(-3.25%)
Feb 08, 2021 6.070 6.180 5.990 6.150 5,731,981 +0.18(+3.02%)
Feb 05, 2021 5.700 5.980 5.700 5.970 4,775,500 +0.36(+6.42%)
Feb 04, 2021 5.560 5.680 5.450 5.610 2,385,043 +0.08(+1.45%)
Feb 03, 2021 5.430 5.590 5.410 5.530 1,978,154 +0.11(+2.03%)
Feb 02, 2021 5.450 5.450 5.320 5.420 1,710,788 +0.04(+0.74%)
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.