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 (%)
Mar 31, 2023 9.630 9.820 9.603 9.766 3,487,620 +0.23(+2.37%)
Mar 30, 2023 9.802 9.802 9.486 9.540 1,269,235 -0.16(-1.68%)
Mar 29, 2023 9.856 9.938 9.630 9.703 1,297,992 -0.13(-1.29%)
Mar 28, 2023 9.829 9.942 9.798 9.829 1,221,379 -0.01(-0.09%)
Mar 27, 2023 9.766 9.911 9.667 9.838 1,433,766 +0.16(+1.68%)
Mar 24, 2023 9.775 9.784 9.549 9.676 1,836,366 -0.17(-1.74%)
Mar 23, 2023 10.15 10.35 9.739 9.847 2,349,380 -0.22(-2.15%)
Mar 22, 2023 10.10 10.39 9.811 10.06 2,761,955 -0.14(-1.33%)
Mar 21, 2023 10.13 10.35 10.11 10.20 2,685,229 +0.46(+4.73%)
Mar 20, 2023 9.495 9.856 9.468 9.739 2,952,184 +0.42(+4.46%)
Mar 17, 2023 9.576 9.667 9.278 9.323 3,797,397 -0.22(-2.27%)
Mar 16, 2023 9.820 9.820 9.450 9.540 2,878,700 -0.31(-3.12%)
Mar 15, 2023 10.05 10.10 9.662 9.847 2,839,082 -0.51(-4.97%)
Mar 14, 2023 10.26 10.67 10.19 10.36 2,113,121 +0.24(+2.41%)
Mar 13, 2023 9.992 10.29 9.757 10.12 2,440,612 -0.29(-2.78%)
Mar 10, 2023 10.57 10.76 10.38 10.41 2,126,550 -0.13(-1.20%)
Mar 09, 2023 10.83 10.96 10.52 10.53 2,113,200 -0.12(-1.10%)
Mar 08, 2023 10.80 10.93 10.63 10.65 2,700,739 -0.05(-0.51%)
Mar 07, 2023 10.66 10.74 10.45 10.71 1,104,043 +0.05(+0.51%)
Mar 06, 2023 10.76 10.77 10.52 10.65 1,731,502 -0.23(-2.16%)
Mar 03, 2023 10.52 10.90 10.48 10.89 2,326,211 +0.37(+3.52%)
Mar 02, 2023 10.35 10.60 10.23 10.52 1,860,210 +0.09(+0.87%)
Mar 01, 2023 10.46 10.57 10.39 10.43 1,823,739 -0.03(-0.26%)
Feb 28, 2023 10.46 10.52 10.38 10.45 2,594,925 +0.05(+0.43%)
Feb 27, 2023 10.40 10.56 10.27 10.41 2,494,848 +0.05(+0.52%)
Feb 24, 2023 10.10 10.39 10.05 10.35 3,664,335 +0.19(+1.87%)
Feb 23, 2023 9.938 10.22 9.856 10.16 2,245,420 +0.38(+3.88%)
Feb 22, 2023 9.811 9.872 9.567 9.784 2,601,364 -0.08(-0.82%)
Feb 21, 2023 9.929 10.07 9.784 9.865 2,390,525 -0.04(-0.36%)
Feb 17, 2023 10.06 10.06 9.852 9.902 1,935,511 -0.11(-1.08%)
Feb 16, 2023 9.793 10.05 9.722 10.01 3,694,312 +0.07(+0.73%)
Feb 15, 2023 9.815 9.959 9.545 9.938 4,070,576 +0.06(+0.62%)
Feb 14, 2023 9.632 10.03 9.501 9.877 5,575,468 +0.11(+1.16%)
Feb 13, 2023 9.134 9.824 9.134 9.763 6,434,119 +0.70(+7.71%)
Feb 10, 2023 9.073 9.274 8.811 9.064 3,543,684 -0.01(-0.10%)
Feb 09, 2023 8.296 9.248 8.296 9.073 8,569,205 +1.11(+13.93%)
Feb 08, 2023 7.868 8.038 7.842 7.964 4,162,903 +0.09(+1.11%)
Feb 07, 2023 7.597 7.942 7.589 7.877 4,496,642 +0.33(+4.40%)
Feb 06, 2023 7.414 7.772 7.410 7.545 4,009,395 +0.15(+2.01%)
Feb 03, 2023 7.440 7.715 7.362 7.396 2,718,562 -0.10(-1.40%)
Feb 02, 2023 7.562 7.658 7.370 7.501 2,806,896 -0.01(-0.12%)
Feb 01, 2023 7.519 7.685 7.449 7.510 2,283,682 +0.03(+0.35%)
Jan 31, 2023 7.370 7.589 7.292 7.484 1,968,664 +0.13(+1.78%)
Jan 30, 2023 7.353 7.545 7.344 7.353 1,524,058 -0.03(-0.36%)
Jan 27, 2023 7.161 7.431 7.161 7.379 1,579,171 +0.21(+2.92%)
Jan 26, 2023 7.222 7.283 7.047 7.169 1,327,408 -0.01(-0.12%)
Jan 25, 2023 7.169 7.196 7.021 7.178 1,386,157 +0.01(+0.12%)
Jan 24, 2023 7.231 7.300 7.126 7.169 1,434,597 -0.04(-0.61%)
Jan 23, 2023 7.475 7.493 7.178 7.213 2,928,582 -0.25(-3.39%)
Jan 20, 2023 7.545 7.624 7.440 7.466 1,473,309 +0.00(+0.00%)
Jan 19, 2023 7.527 7.571 7.405 7.466 1,626,393 -0.08(-1.04%)
Jan 18, 2023 7.789 7.859 7.536 7.545 2,374,768 -0.20(-2.59%)
Jan 17, 2023 7.685 7.833 7.641 7.746 4,333,422 +0.13(+1.72%)
Jan 13, 2023 7.589 7.702 7.348 7.615 2,509,765 +0.03(+0.46%)
Jan 12, 2023 7.510 7.624 7.405 7.580 3,913,353 +0.10(+1.40%)
Jan 11, 2023 7.685 7.864 7.423 7.475 4,897,489 -0.21(-2.73%)
Jan 10, 2023 7.300 7.833 7.283 7.685 6,024,910 +0.44(+6.02%)
Jan 09, 2023 7.440 7.484 7.196 7.248 1,946,156 -0.17(-2.24%)
Jan 06, 2023 7.327 7.466 7.222 7.414 1,749,209 +0.17(+2.29%)
Jan 05, 2023 7.213 7.366 7.161 7.248 1,896,002 +0.04(+0.61%)
Jan 04, 2023 7.239 7.344 7.047 7.204 3,669,733 -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.