Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.020 7.228 6.945 7.128 2,067,017 +0.12(+1.78%)
Jan 30, 2023 7.003 7.186 6.995 7.003 1,600,199 -0.02(-0.36%)
Jan 27, 2023 6.820 7.078 6.820 7.028 1,658,066 +0.20(+2.92%)
Jan 26, 2023 6.878 6.936 6.712 6.828 1,393,724 -0.01(-0.12%)
Jan 25, 2023 6.828 6.853 6.687 6.837 1,455,408 +0.01(+0.12%)
Jan 24, 2023 6.887 6.953 6.787 6.828 1,506,269 -0.04(-0.61%)
Jan 23, 2023 7.119 7.136 6.837 6.870 3,074,892 -0.24(-3.39%)
Jan 20, 2023 7.186 7.261 7.086 7.111 1,546,914 +0.00(+0.00%)
Jan 19, 2023 7.169 7.211 7.053 7.111 1,707,647 -0.07(-1.04%)
Jan 18, 2023 7.419 7.485 7.178 7.186 2,493,410 -0.19(-2.59%)
Jan 17, 2023 7.319 7.460 7.277 7.377 4,549,918 +0.12(+1.72%)
Jan 13, 2023 7.228 7.336 6.999 7.252 2,635,151 +0.03(+0.46%)
Jan 12, 2023 7.153 7.261 7.053 7.219 4,108,862 +0.10(+1.40%)
Jan 11, 2023 7.319 7.489 7.069 7.119 5,142,165 -0.20(-2.73%)
Jan 10, 2023 6.953 7.460 6.936 7.319 6,325,911 +0.42(+6.02%)
Jan 09, 2023 7.086 7.128 6.853 6.903 2,043,385 -0.16(-2.24%)
Jan 06, 2023 6.978 7.111 6.878 7.061 1,836,599 +0.16(+2.29%)
Jan 05, 2023 6.870 7.015 6.820 6.903 1,990,726 +0.04(+0.61%)
Jan 04, 2023 6.895 6.995 6.712 6.862 3,853,071 -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.