Dht Holdings (NY: DHT )

8.450 +0.240 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.200 8.510 8.200 8.450 1,379,022 +0.24(+2.92%)
Jan 26, 2023 8.270 8.340 8.070 8.210 1,159,168 -0.01(-0.12%)
Jan 25, 2023 8.210 8.240 8.040 8.220 1,210,471 +0.01(+0.12%)
Jan 24, 2023 8.280 8.360 8.160 8.210 1,252,772 -0.05(-0.61%)
Jan 23, 2023 8.560 8.580 8.220 8.260 2,557,404 -0.29(-3.39%)
Jan 20, 2023 8.640 8.730 8.520 8.550 1,286,577 +0.00(+0.00%)
Jan 19, 2023 8.620 8.670 8.480 8.550 1,420,259 -0.09(-1.04%)
Jan 18, 2023 8.920 9.000 8.630 8.640 2,073,782 -0.23(-2.59%)
Jan 17, 2023 8.800 8.970 8.750 8.870 3,784,190 +0.15(+1.72%)
Jan 13, 2023 8.690 8.820 8.415 8.720 2,191,669 +0.04(+0.46%)
Jan 12, 2023 8.600 8.730 8.480 8.680 3,417,362 +0.12(+1.40%)
Jan 11, 2023 8.800 9.005 8.500 8.560 4,276,765 -0.24(-2.73%)
Jan 10, 2023 8.360 8.970 8.340 8.800 5,261,293 +0.50(+6.02%)
Jan 09, 2023 8.520 8.570 8.240 8.300 1,699,494 -0.19(-2.24%)
Jan 06, 2023 8.390 8.550 8.270 8.490 1,527,509 +0.19(+2.29%)
Jan 05, 2023 8.260 8.435 8.200 8.300 1,655,697 +0.05(+0.61%)
Jan 04, 2023 8.290 8.410 8.070 8.250 3,204,619 -0.20(-2.37%)
Jan 03, 2023 8.830 8.880 8.395 8.450 3,719,697 -0.43(-4.84%)
Dec 30, 2022 8.810 8.910 8.770 8.880 994,685 +0.04(+0.45%)
Dec 29, 2022 8.800 8.880 8.705 8.840 1,517,669 +0.03(+0.34%)
Dec 28, 2022 8.990 8.990 8.670 8.810 1,036,790 -0.22(-2.44%)
Dec 27, 2022 9.050 9.098 8.955 9.030 953,575 +0.02(+0.22%)
Dec 23, 2022 9.000 9.035 8.810 9.010 1,107,835 +0.06(+0.67%)
Dec 22, 2022 9.070 9.130 8.880 8.950 1,091,852 -0.12(-1.32%)
Dec 21, 2022 9.260 9.270 9.040 9.070 1,230,532 -0.14(-1.52%)
Dec 20, 2022 9.070 9.320 8.980 9.210 4,798,816 +0.16(+1.77%)
Dec 19, 2022 9.420 9.430 9.035 9.050 1,895,916 -0.38(-4.03%)
Dec 16, 2022 9.390 9.490 9.315 9.430 1,767,551 -0.12(-1.26%)
Dec 15, 2022 9.490 9.630 9.381 9.550 1,741,012 +0.11(+1.17%)
Dec 14, 2022 9.630 9.685 9.365 9.440 1,090,816 -0.14(-1.46%)
Dec 13, 2022 9.730 9.740 9.500 9.580 1,571,098 -0.15(-1.54%)
Dec 12, 2022 9.370 9.815 9.305 9.730 3,142,009 +0.55(+5.99%)
Dec 09, 2022 9.290 9.405 9.180 9.180 1,783,237 -0.12(-1.29%)
Dec 08, 2022 9.000 9.345 8.970 9.300 3,613,983 +0.45(+5.08%)
Dec 07, 2022 9.520 9.520 8.835 8.850 4,088,495 -0.67(-7.04%)
Dec 06, 2022 9.870 9.870 9.440 9.520 2,373,788 -0.31(-3.15%)
Dec 05, 2022 10.33 10.41 9.750 9.830 2,692,872 -0.39(-3.82%)
Dec 02, 2022 9.690 10.23 9.610 10.22 2,695,959 +0.45(+4.61%)
Dec 01, 2022 10.08 10.15 9.750 9.770 2,072,261 -0.36(-3.55%)
Nov 30, 2022 10.00 10.14 9.870 10.13 2,667,084 +0.26(+2.63%)
Nov 29, 2022 9.870 10.25 9.800 9.870 2,170,443 +0.15(+1.54%)
Nov 28, 2022 10.10 10.10 9.680 9.720 2,620,326 -0.52(-5.08%)
Nov 25, 2022 9.970 10.28 9.650 10.24 1,114,759 +0.10(+0.99%)
Nov 23, 2022 10.27 10.54 10.02 10.14 2,854,097 -0.11(-1.07%)
Nov 22, 2022 10.60 10.64 10.18 10.25 2,458,023 -0.33(-3.12%)
Nov 21, 2022 10.45 10.58 10.21 10.58 2,534,002 +0.16(+1.54%)
Nov 18, 2022 10.24 10.47 10.13 10.42 2,842,932 +0.11(+1.06%)
Nov 17, 2022 9.782 10.32 9.703 10.31 2,847,315 +0.41(+4.12%)
Nov 16, 2022 10.13 10.17 9.862 9.902 1,641,861 -0.17(-1.68%)
Nov 15, 2022 9.772 10.11 9.623 10.07 2,518,832 +0.44(+4.55%)
Nov 14, 2022 9.563 9.782 9.523 9.633 1,963,113 +0.08(+0.83%)
Nov 11, 2022 9.753 9.872 9.429 9.553 2,043,031 -0.09(-0.93%)
Nov 10, 2022 9.653 9.683 9.374 9.643 2,388,480 +0.16(+1.68%)
Nov 09, 2022 9.763 9.972 9.379 9.484 3,974,911 -0.36(-3.64%)
Nov 08, 2022 9.245 10.10 9.249 9.842 6,189,676 +0.57(+6.12%)
Nov 07, 2022 9.424 9.454 9.205 9.274 2,295,361 -0.14(-1.48%)
Nov 04, 2022 9.264 9.424 9.165 9.414 2,085,617 +0.23(+2.49%)
Nov 03, 2022 9.055 9.294 9.025 9.185 1,518,217 +0.16(+1.77%)
Nov 02, 2022 9.085 9.015 9.025 1,576,217 -0.05(-0.55%)
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.