Dht Holdings (NY: DHT )

10.83 +0.19 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.75 11.07 10.72 10.83 2,265,627 +0.19(+1.79%)
Aug 29, 2024 10.60 10.66 10.48 10.64 1,472,516 +0.09(+0.85%)
Aug 28, 2024 10.68 10.71 10.43 10.55 1,448,945 -0.21(-1.95%)
Aug 27, 2024 10.73 10.78 10.60 10.76 1,062,435 -0.01(-0.09%)
Aug 26, 2024 10.75 10.90 10.70 10.77 1,753,587 +0.10(+0.94%)
Aug 23, 2024 10.61 10.96 10.52 10.67 1,761,370 +0.10(+0.95%)
Aug 22, 2024 10.78 10.78 10.55 10.57 1,953,954 -0.23(-2.17%)
Aug 21, 2024 10.95 10.99 10.77 10.80 2,110,315 -0.03(-0.27%)
Aug 20, 2024 10.94 10.96 10.82 10.83 1,617,691 -0.19(-1.68%)
Aug 19, 2024 10.89 11.09 10.88 11.02 2,277,788 -0.05(-0.44%)
Aug 16, 2024 11.08 11.24 11.02 11.07 2,455,484 +0.00(+0.00%)
Aug 15, 2024 10.85 11.19 10.82 11.07 3,175,202 +0.43(+4.03%)
Aug 14, 2024 10.57 10.74 10.53 10.64 2,794,616 +0.16(+1.49%)
Aug 13, 2024 10.54 10.62 10.31 10.48 4,610,327 -0.37(-3.41%)
Aug 12, 2024 10.72 10.98 10.72 10.85 2,024,135 +0.20(+1.92%)
Aug 09, 2024 10.68 10.68 10.54 10.65 1,602,283 -0.04(-0.36%)
Aug 08, 2024 10.73 10.75 10.49 10.69 1,751,100 +0.01(+0.09%)
Aug 07, 2024 10.97 10.97 10.62 10.68 1,590,193 -0.15(-1.35%)
Aug 06, 2024 10.73 10.86 10.58 10.82 1,522,831 +0.14(+1.28%)
Aug 05, 2024 10.46 10.76 10.26 10.69 3,433,765 -0.28(-2.58%)
Aug 02, 2024 10.94 11.00 10.82 10.97 3,590,550 -0.28(-2.51%)
Aug 01, 2024 11.43 11.44 11.18 11.25 2,998,137 -0.20(-1.79%)
Jul 31, 2024 11.47 11.53 11.31 11.46 2,113,129 +0.08(+0.69%)
Jul 30, 2024 11.32 11.41 11.24 11.38 3,104,139 -0.03(-0.26%)
Jul 29, 2024 11.40 11.49 11.21 11.41 1,831,476 +0.16(+1.39%)
Jul 26, 2024 11.12 11.28 10.97 11.25 1,585,049 +0.20(+1.85%)
Jul 25, 2024 11.35 11.35 11.04 11.05 1,985,049 -0.26(-2.33%)
Jul 24, 2024 11.66 11.67 11.30 11.31 2,394,059 -0.44(-3.73%)
Jul 23, 2024 11.58 11.78 11.48 11.75 2,254,211 +0.03(+0.25%)
Jul 22, 2024 11.03 11.73 11.01 11.72 3,020,873 +0.76(+6.94%)
Jul 19, 2024 10.92 10.98 10.81 10.96 1,413,567 +0.07(+0.63%)
Jul 18, 2024 10.88 10.90 10.72 10.89 1,986,906 +0.03(+0.27%)
Jul 17, 2024 10.80 10.90 10.67 10.86 1,997,119 +0.05(+0.45%)
Jul 16, 2024 10.77 10.85 10.71 10.81 1,076,210 +0.08(+0.73%)
Jul 15, 2024 10.71 10.90 10.69 10.74 1,278,958 +0.10(+0.92%)
Jul 12, 2024 10.60 10.73 10.58 10.64 2,043,956 +0.07(+0.65%)
Jul 11, 2024 10.57 10.60 10.46 10.57 2,022,094 +0.00(+0.00%)
Jul 10, 2024 10.54 10.60 10.49 10.57 1,853,647 +0.07(+0.65%)
Jul 09, 2024 10.53 10.57 10.48 10.50 2,479,356 +0.00(+0.00%)
Jul 08, 2024 10.59 10.66 10.40 10.50 3,617,869 -0.18(-1.64%)
Jul 05, 2024 11.05 11.07 10.58 10.68 3,554,583 -0.44(-3.95%)
Jul 03, 2024 11.14 11.28 11.09 11.12 819,676 +0.04(+0.35%)
Jul 02, 2024 11.15 11.17 10.87 11.08 2,222,255 -0.04(-0.35%)
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.