Menu

Dht Holdings (NY: DHT )

11.48 -0.27 (-2.26%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 11.76 11.82 11.60 11.75 2,060,406 +0.08(+0.69%)
Jul 30, 2024 11.61 11.70 11.53 11.67 3,026,822 -0.03(-0.26%)
Jul 29, 2024 11.69 11.78 11.50 11.70 1,785,858 +0.16(+1.39%)
Jul 26, 2024 11.40 11.57 11.25 11.54 1,545,569 +0.21(+1.85%)
Jul 25, 2024 11.64 11.64 11.32 11.33 1,935,606 -0.27(-2.33%)
Jul 24, 2024 11.96 11.97 11.59 11.60 2,334,429 -0.45(-3.73%)
Jul 23, 2024 11.88 12.08 11.77 12.05 2,198,064 +0.03(+0.25%)
Jul 22, 2024 11.31 12.03 11.29 12.02 2,945,630 +0.78(+6.94%)
Jul 19, 2024 11.20 11.26 11.09 11.24 1,378,359 +0.07(+0.63%)
Jul 18, 2024 11.16 11.18 10.99 11.17 1,937,417 +0.03(+0.27%)
Jul 17, 2024 11.08 11.18 10.95 11.14 1,947,376 +0.05(+0.45%)
Jul 16, 2024 11.05 11.12 10.98 11.09 1,049,404 +0.08(+0.73%)
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%)
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.