Skip to main content

Dht Holdings (NY: DHT )

11.37 -0.19 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.61 11.71 11.33 11.37 1,999,271 -0.19(-1.64%)
Apr 11, 2024 11.67 11.75 11.53 11.56 1,271,429 +0.17(+1.49%)
Apr 10, 2024 11.33 11.54 11.28 11.39 1,940,996 +0.02(+0.18%)
Apr 09, 2024 11.67 11.74 11.31 11.37 1,180,343 -0.14(-1.22%)
Apr 08, 2024 11.63 11.66 11.41 11.51 796,679 -0.13(-1.12%)
Apr 05, 2024 11.87 11.92 11.64 11.64 947,498 -0.17(-1.44%)
Apr 04, 2024 11.83 11.96 11.80 11.81 1,165,679 -0.07(-0.59%)
Apr 03, 2024 11.62 11.90 11.62 11.88 1,437,211 +0.30(+2.59%)
Apr 02, 2024 11.72 11.72 11.51 11.58 1,251,446 -0.18(-1.53%)
Apr 01, 2024 11.56 11.84 11.56 11.76 2,323,062 +0.26(+2.26%)
Mar 28, 2024 11.43 11.50 11.49 11.50 1,463,412 +0.08(+0.70%)
Mar 27, 2024 11.30 11.42 11.30 11.42 1,330,940 +0.08(+0.71%)
Mar 26, 2024 11.36 11.54 11.31 11.34 1,261,827 -0.03(-0.26%)
Mar 25, 2024 11.22 11.48 11.18 11.37 1,395,024 +0.22(+1.97%)
Mar 22, 2024 11.45 11.46 11.12 11.15 2,064,389 -0.29(-2.53%)
Mar 21, 2024 11.43 11.53 11.16 11.44 3,509,872 +0.51(+4.67%)
Mar 20, 2024 10.90 10.99 10.78 10.93 2,138,381 -0.18(-1.62%)
Mar 19, 2024 11.01 11.24 11.01 11.11 1,660,749 +0.02(+0.18%)
Mar 18, 2024 11.17 11.17 10.95 11.09 1,439,481 -0.13(-1.16%)
Mar 15, 2024 11.20 11.42 11.15 11.22 2,796,435 +0.05(+0.45%)
Mar 14, 2024 10.79 11.18 10.74 11.17 1,641,367 +0.36(+3.33%)
Mar 13, 2024 10.85 10.94 10.78 10.81 1,328,420 -0.01(-0.09%)
Mar 12, 2024 10.84 10.89 10.71 10.82 1,491,946 -0.04(-0.37%)
Mar 11, 2024 11.04 11.09 10.82 10.86 1,574,145 -0.24(-2.16%)
Mar 08, 2024 11.10 11.18 11.07 11.10 727,797 +0.01(+0.09%)
Mar 07, 2024 11.15 11.20 11.04 11.09 835,029 -0.02(-0.18%)
Mar 06, 2024 11.20 11.28 11.06 11.11 1,359,575 -0.10(-0.89%)
Mar 05, 2024 11.12 11.34 11.12 11.21 1,984,955 +0.24(+2.19%)
Mar 04, 2024 11.05 11.13 10.85 10.97 2,485,513 -0.04(-0.36%)
Mar 01, 2024 10.82 11.12 10.81 11.01 1,696,434 +0.19(+1.76%)
Feb 29, 2024 10.77 10.87 10.63 10.82 1,749,666 +0.06(+0.56%)
Feb 28, 2024 10.71 10.88 10.68 10.76 1,112,977 +0.07(+0.65%)
Feb 27, 2024 10.79 10.80 10.64 10.69 1,113,445 -0.12(-1.11%)
Feb 26, 2024 10.72 10.87 10.68 10.81 1,585,623 +0.06(+0.56%)
Feb 23, 2024 10.82 10.84 10.62 10.75 938,119 -0.18(-1.65%)
Feb 22, 2024 10.69 10.94 10.64 10.93 1,855,273 +0.10(+0.92%)
Feb 21, 2024 11.01 11.18 10.79 10.83 1,651,641 -0.20(-1.81%)
Feb 20, 2024 11.31 11.31 11.00 11.03 1,862,346 -0.28(-2.48%)
Feb 16, 2024 11.51 11.67 11.30 11.31 2,674,478 -0.15(-1.28%)
Feb 15, 2024 11.08 11.49 10.98 11.46 2,392,253 +0.37(+3.36%)
Feb 14, 2024 11.17 11.24 10.93 11.08 1,673,315 +0.00(+0.00%)
Feb 13, 2024 11.15 11.15 10.92 11.08 2,488,180 -0.07(-0.62%)
Feb 12, 2024 10.92 11.17 10.86 11.15 2,074,888 +0.31(+2.90%)
Feb 09, 2024 10.82 10.91 10.72 10.84 1,856,386 +0.06(+0.55%)
Feb 08, 2024 10.75 10.89 10.69 10.78 2,086,537 -0.01(-0.09%)
Feb 07, 2024 10.41 10.93 10.01 10.79 4,340,143 +0.48(+4.66%)
Feb 06, 2024 10.31 10.44 10.24 10.31 2,206,676 +0.01(+0.10%)
Feb 05, 2024 10.38 10.45 10.19 10.30 1,601,668 -0.08(-0.76%)
Feb 02, 2024 10.59 10.59 10.35 10.38 1,889,290 -0.26(-2.40%)
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.