Dht Holdings (NY: DHT )

11.29 +0.07 (+0.67%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.069 5.093 4.830 4.912 3,089,393 -0.12(-2.45%)
May 27, 2022 4.962 5.044 4.890 5.036 2,404,466 +0.07(+1.33%)
May 26, 2022 4.994 5.126 4.937 4.970 2,882,855 -0.06(-1.15%)
May 25, 2022 4.722 5.027 4.722 5.027 4,471,872 +0.36(+7.77%)
May 24, 2022 4.747 4.850 4.648 4.665 2,696,514 -0.19(-3.90%)
May 23, 2022 4.788 4.871 4.650 4.854 3,102,948 +0.13(+2.79%)
May 20, 2022 4.755 4.801 4.669 4.722 3,189,129 -0.02(-0.52%)
May 19, 2022 4.681 4.810 4.665 4.747 2,533,107 +0.03(+0.70%)
May 18, 2022 4.747 4.830 4.657 4.714 3,250,313 +0.07(+1.60%)
May 17, 2022 4.813 4.829 4.624 4.640 3,136,391 -0.08(-1.74%)
May 16, 2022 4.525 4.739 4.525 4.722 3,388,622 +0.25(+5.50%)
May 13, 2022 4.336 4.558 4.328 4.476 2,846,898 +0.21(+5.01%)
May 12, 2022 4.312 4.324 4.090 4.262 3,427,152 -0.05(-1.14%)
May 11, 2022 4.500 4.570 4.283 4.312 3,381,601 -0.19(-4.20%)
May 10, 2022 4.320 4.648 4.312 4.500 4,163,353 +0.37(+8.95%)
May 09, 2022 4.492 4.492 4.090 4.131 7,034,609 -0.46(-10.02%)
May 06, 2022 4.681 4.706 4.500 4.591 3,953,057 -0.09(-1.93%)
May 05, 2022 4.755 4.821 4.587 4.681 2,172,068 -0.07(-1.55%)
May 04, 2022 4.788 4.833 4.640 4.755 2,413,977 +0.11(+2.30%)
May 03, 2022 4.591 4.755 4.542 4.648 3,264,554 +0.07(+1.43%)
May 02, 2022 4.574 4.661 4.513 4.583 1,452,839 -0.03(-0.71%)
Apr 29, 2022 4.739 4.796 4.574 4.615 2,596,004 -0.14(-2.94%)
Apr 28, 2022 4.689 4.792 4.583 4.755 2,784,354 +0.09(+1.94%)
Apr 27, 2022 4.533 4.710 4.525 4.665 2,920,018 +0.16(+3.46%)
Apr 26, 2022 4.550 4.607 4.459 4.509 2,429,120 -0.08(-1.79%)
Apr 25, 2022 4.714 4.747 4.472 4.591 3,585,993 -0.25(-5.09%)
Apr 22, 2022 4.960 5.010 4.771 4.837 1,912,990 -0.12(-2.48%)
Apr 21, 2022 5.018 5.120 4.928 4.960 2,500,471 -0.02(-0.49%)
Apr 20, 2022 5.067 5.092 4.923 4.985 3,371,384 -0.07(-1.30%)
Apr 19, 2022 5.042 5.104 4.952 5.051 1,963,248 -0.04(-0.81%)
Apr 18, 2022 5.182 5.182 5.026 5.092 2,440,234 -0.09(-1.74%)
Apr 14, 2022 5.157 5.199 5.084 5.182 1,585,459 +0.05(+0.96%)
Apr 13, 2022 5.092 5.157 5.022 5.133 3,708,523 +0.04(+0.81%)
Apr 12, 2022 5.231 5.231 5.059 5.092 2,133,262 -0.10(-1.90%)
Apr 11, 2022 5.379 5.379 5.157 5.190 2,501,877 -0.23(-4.24%)
Apr 08, 2022 5.157 5.478 5.149 5.420 7,275,786 +0.29(+5.60%)
Apr 07, 2022 5.018 5.153 4.981 5.133 6,094,000 +0.14(+2.80%)
Apr 06, 2022 4.977 5.100 4.923 4.993 3,889,303 +0.07(+1.33%)
Apr 05, 2022 4.903 5.067 4.874 4.928 4,293,568 +0.03(+0.67%)
Apr 04, 2022 4.862 5.052 4.837 4.895 3,174,579 +0.08(+1.71%)
Apr 01, 2022 4.854 4.956 4.755 4.813 4,633,406 +0.05(+1.03%)
Mar 31, 2022 4.681 4.858 4.648 4.763 2,076,714 +0.07(+1.40%)
Mar 30, 2022 4.599 4.804 4.599 4.698 2,354,733 +0.15(+3.25%)
Mar 29, 2022 4.410 4.607 4.307 4.550 2,654,673 +0.05(+1.09%)
Mar 28, 2022 4.574 4.611 4.459 4.500 2,563,910 -0.15(-3.18%)
Mar 25, 2022 4.427 4.673 4.427 4.648 2,481,567 +0.20(+4.43%)
Mar 24, 2022 4.624 4.624 4.418 4.451 4,629,840 -0.16(-3.56%)
Mar 23, 2022 4.739 4.755 4.591 4.615 2,696,239 -0.13(-2.77%)
Mar 22, 2022 4.689 4.755 4.644 4.747 2,281,484 +0.07(+1.40%)
Mar 21, 2022 4.747 4.747 4.648 4.681 2,648,412 -0.08(-1.72%)
Mar 18, 2022 4.730 4.788 4.657 4.763 2,846,870 +0.03(+0.69%)
Mar 17, 2022 4.607 4.755 4.603 4.730 2,298,044 +0.13(+2.86%)
Mar 16, 2022 4.459 4.644 4.451 4.599 2,942,629 +0.21(+4.67%)
Mar 15, 2022 4.279 4.451 4.221 4.394 2,546,173 +0.04(+0.94%)
Mar 14, 2022 4.492 4.492 4.320 4.353 2,672,862 -0.17(-3.81%)
Mar 11, 2022 4.780 4.807 4.525 4.525 2,751,761 -0.32(-6.61%)
Mar 10, 2022 4.714 4.886 4.714 4.845 4,810,105 +0.11(+2.43%)
Mar 09, 2022 4.928 4.936 4.681 4.730 5,451,105 -0.30(-5.88%)
Mar 08, 2022 5.092 5.157 4.825 5.026 3,589,098 -0.06(-1.13%)
Mar 07, 2022 5.051 5.244 4.985 5.084 6,084,103 +0.06(+1.14%)
Mar 04, 2022 5.051 5.075 4.763 5.026 4,267,237 -0.06(-1.13%)
Mar 03, 2022 5.157 5.182 4.956 5.084 3,859,805 +0.02(+0.32%)
Mar 02, 2022 5.133 5.141 4.993 5.067 3,019,454 -0.07(-1.44%)
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.