Skip to main content

Dht Holdings (NY: DHT )

11.01 +0.10 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 10.98 11.18 10.96 11.01 1,247,102 +0.10(+0.92%)
Jul 12, 2024 10.87 11.00 10.85 10.91 1,993,046 +0.07(+0.65%)
Jul 11, 2024 10.84 10.87 10.72 10.84 1,971,729 +0.00(+0.00%)
Jul 10, 2024 10.81 10.87 10.76 10.84 1,807,477 +0.07(+0.65%)
Jul 09, 2024 10.80 10.84 10.74 10.77 2,417,601 +0.00(+0.00%)
Jul 08, 2024 10.86 10.93 10.67 10.77 3,527,756 -0.18(-1.64%)
Jul 05, 2024 11.33 11.35 10.85 10.95 3,466,047 -0.45(-3.95%)
Jul 03, 2024 11.42 11.57 11.37 11.40 799,260 +0.04(+0.35%)
Jul 02, 2024 11.43 11.46 11.15 11.36 2,166,904 -0.04(-0.35%)
Jul 01, 2024 11.54 11.54 11.26 11.40 1,447,405 -0.17(-1.47%)
Jun 28, 2024 11.83 11.90 11.46 11.57 3,516,097 -0.25(-2.12%)
Jun 27, 2024 11.89 11.90 11.70 11.82 1,195,820 -0.07(-0.59%)
Jun 26, 2024 11.67 11.93 11.65 11.89 3,220,736 +0.22(+1.89%)
Jun 25, 2024 11.69 11.78 11.56 11.67 1,986,302 -0.03(-0.26%)
Jun 24, 2024 11.74 11.80 11.66 11.70 1,238,499 +0.02(+0.17%)
Jun 21, 2024 11.76 11.86 11.60 11.68 1,765,151 +0.04(+0.34%)
Jun 20, 2024 11.42 11.93 11.39 11.64 2,017,603 +0.27(+2.37%)
Jun 18, 2024 11.24 11.41 11.22 11.37 1,188,961 +0.17(+1.52%)
Jun 17, 2024 11.19 11.30 11.09 11.20 1,114,011 -0.01(-0.09%)
Jun 14, 2024 11.27 11.36 11.14 11.21 1,312,054 -0.15(-1.32%)
Jun 13, 2024 11.70 11.72 11.27 11.36 2,013,316 -0.40(-3.40%)
Jun 12, 2024 11.61 11.87 11.58 11.76 1,232,846 +0.19(+1.64%)
Jun 11, 2024 11.49 11.67 11.46 11.57 1,578,794 -0.16(-1.36%)
Jun 10, 2024 11.60 11.78 11.58 11.73 879,993 +0.15(+1.30%)
Jun 07, 2024 11.71 11.72 11.53 11.58 1,047,988 -0.18(-1.53%)
Jun 06, 2024 11.81 11.87 11.65 11.76 1,209,438 -0.09(-0.76%)
Jun 05, 2024 11.70 11.89 11.70 11.85 1,278,582 +0.17(+1.46%)
Jun 04, 2024 11.86 11.99 11.64 11.68 2,178,216 -0.32(-2.67%)
Jun 03, 2024 12.16 12.19 11.93 12.00 1,622,731 -0.10(-0.83%)
May 31, 2024 12.28 12.31 12.08 12.10 1,529,974 -0.11(-0.90%)
May 30, 2024 12.00 12.21 11.97 12.21 1,740,494 +0.20(+1.67%)
May 29, 2024 12.15 12.17 11.94 12.01 1,611,768 -0.18(-1.48%)
May 28, 2024 12.29 12.31 12.05 12.19 1,448,834 -0.02(-0.16%)
May 24, 2024 12.25 12.32 12.17 12.21 1,215,969 +0.08(+0.66%)
May 23, 2024 12.25 12.29 12.04 12.13 1,526,230 +0.04(+0.33%)
May 22, 2024 12.30 12.34 11.98 12.09 1,943,804 -0.32(-2.60%)
May 21, 2024 12.38 12.49 12.36 12.41 1,556,945 +0.10(+0.79%)
May 20, 2024 12.25 12.50 12.25 12.31 2,195,053 +0.12(+0.96%)
May 17, 2024 12.36 12.37 12.11 12.20 1,445,785 -0.15(-1.19%)
May 16, 2024 12.03 12.37 12.03 12.34 2,945,234 +0.35(+2.93%)
May 15, 2024 11.68 12.16 11.60 11.99 3,522,630 +0.06(+0.49%)
May 14, 2024 11.87 11.94 11.80 11.93 1,947,297 +0.07(+0.58%)
May 13, 2024 12.00 12.05 11.84 11.87 1,826,629 +0.05(+0.41%)
May 10, 2024 12.07 12.10 11.78 11.82 1,663,129 +0.00(+0.00%)
May 09, 2024 11.76 11.98 11.76 11.82 2,428,922 +0.04(+0.33%)
May 08, 2024 11.36 11.80 11.28 11.78 2,319,333 +0.41(+3.61%)
May 07, 2024 11.29 11.41 11.21 11.37 1,258,136 +0.02(+0.17%)
May 06, 2024 11.43 11.52 11.28 11.35 2,253,271 -0.01(-0.09%)
May 03, 2024 11.50 11.53 11.26 11.36 1,722,836 -0.14(-1.19%)
May 02, 2024 11.16 11.50 11.11 11.49 1,502,352 +0.37(+3.34%)
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.