Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.164 5.336 5.091 5.327 3,011,485 +0.19(+3.65%)
Sep 29, 2021 5.221 5.221 5.050 5.140 2,762,488 -0.06(-1.10%)
Sep 28, 2021 5.140 5.229 5.083 5.197 4,518,648 +0.08(+1.59%)
Sep 27, 2021 5.034 5.262 5.013 5.115 3,565,117 +0.16(+3.29%)
Sep 24, 2021 4.781 5.099 4.781 4.952 3,488,926 +0.15(+3.06%)
Sep 23, 2021 4.748 4.822 4.716 4.805 2,028,947 +0.07(+1.38%)
Sep 22, 2021 4.716 4.838 4.687 4.740 2,957,073 +0.12(+2.65%)
Sep 21, 2021 4.658 4.724 4.609 4.618 2,062,821 +0.06(+1.25%)
Sep 20, 2021 4.552 4.650 4.503 4.561 3,126,923 -0.17(-3.62%)
Sep 17, 2021 4.675 4.752 4.634 4.732 3,356,321 +0.11(+2.29%)
Sep 16, 2021 4.650 4.695 4.552 4.626 2,417,683 -0.07(-1.39%)
Sep 15, 2021 4.634 4.707 4.597 4.691 1,970,099 +0.11(+2.50%)
Sep 14, 2021 4.716 4.740 4.569 4.577 2,361,477 -0.12(-2.60%)
Sep 13, 2021 4.773 4.813 4.691 4.699 2,402,522 -0.04(-0.86%)
Sep 10, 2021 4.903 4.907 4.740 4.740 1,931,762 -0.12(-2.52%)
Sep 09, 2021 4.813 4.911 4.748 4.862 2,154,626 +0.07(+1.36%)
Sep 08, 2021 4.838 4.854 4.773 4.797 1,771,067 -0.03(-0.68%)
Sep 07, 2021 4.756 4.915 4.756 4.830 2,575,311 +0.07(+1.54%)
Sep 03, 2021 4.675 4.781 4.634 4.756 1,596,750 +0.01(+0.17%)
Sep 02, 2021 4.732 4.813 4.724 4.748 2,064,583 +0.04(+0.87%)
Sep 01, 2021 4.601 4.740 4.601 4.707 2,911,316 +0.20(+4.34%)
Aug 31, 2021 4.414 4.528 4.397 4.512 1,625,920 +0.10(+2.22%)
Aug 30, 2021 4.512 4.536 4.389 4.414 1,067,098 -0.07(-1.46%)
Aug 27, 2021 4.430 4.561 4.414 4.479 2,265,222 +0.05(+1.10%)
Aug 26, 2021 4.479 4.503 4.414 4.430 1,657,147 -0.02(-0.55%)
Aug 25, 2021 4.414 4.487 4.365 4.454 2,608,261 +0.02(+0.37%)
Aug 24, 2021 4.503 4.503 4.422 4.438 1,861,468 -0.01(-0.18%)
Aug 23, 2021 4.389 4.459 4.342 4.446 1,982,823 +0.11(+2.44%)
Aug 20, 2021 4.332 4.389 4.308 4.340 1,519,196 -0.04(-0.93%)
Aug 19, 2021 4.479 4.487 4.316 4.381 2,766,806 -0.07(-1.65%)
Aug 18, 2021 4.479 4.561 4.422 4.454 3,048,126 -0.06(-1.27%)
Aug 17, 2021 4.357 4.540 4.357 4.512 2,685,773 +0.11(+2.40%)
Aug 16, 2021 4.333 4.438 4.268 4.406 2,117,748 +0.02(+0.37%)
Aug 13, 2021 4.479 4.487 4.357 4.390 2,575,651 -0.13(-2.88%)
Aug 12, 2021 4.764 4.764 4.479 4.520 3,385,373 -0.17(-3.64%)
Aug 11, 2021 4.658 4.764 4.585 4.690 3,763,544 +0.27(+6.07%)
Aug 10, 2021 4.341 4.430 4.243 4.422 3,138,898 +0.10(+2.26%)
Aug 09, 2021 4.447 4.447 4.300 4.325 3,319,079 -0.13(-2.92%)
Aug 06, 2021 4.463 4.521 4.414 4.455 1,578,081 +0.03(+0.74%)
Aug 05, 2021 4.520 4.552 4.406 4.422 2,536,020 -0.06(-1.27%)
Aug 04, 2021 4.568 4.581 4.455 4.479 2,279,753 -0.17(-3.67%)
Aug 03, 2021 4.666 4.674 4.552 4.650 1,886,231 -0.04(-0.87%)
Aug 02, 2021 4.755 4.816 4.658 4.690 1,479,214 -0.02(-0.52%)
Jul 30, 2021 4.658 4.723 4.617 4.715 2,232,264 +0.01(+0.17%)
Jul 29, 2021 4.690 4.747 4.674 4.707 1,233,835 +0.04(+0.87%)
Jul 28, 2021 4.674 4.707 4.617 4.666 1,328,183 +0.02(+0.53%)
Jul 27, 2021 4.674 4.690 4.556 4.642 1,765,226 -0.10(-2.06%)
Jul 26, 2021 4.723 4.837 4.715 4.739 1,165,526 +0.04(+0.86%)
Jul 23, 2021 4.772 4.780 4.633 4.699 1,727,678 -0.05(-1.03%)
Jul 22, 2021 4.796 4.804 4.699 4.747 1,559,664 -0.07(-1.52%)
Jul 21, 2021 4.703 4.845 4.703 4.820 1,941,285 +0.15(+3.31%)
Jul 20, 2021 4.625 4.674 4.536 4.666 3,020,924 +0.03(+0.70%)
Jul 19, 2021 4.601 4.682 4.560 4.633 2,891,938 -0.07(-1.55%)
Jul 16, 2021 4.788 4.825 4.666 4.707 2,077,072 -0.07(-1.53%)
Jul 15, 2021 4.772 4.877 4.739 4.780 1,978,422 -0.02(-0.51%)
Jul 14, 2021 4.918 5.040 4.796 4.804 2,877,161 -0.04(-0.84%)
Jul 13, 2021 4.999 5.056 4.788 4.845 3,910,989 -0.18(-3.56%)
Jul 12, 2021 5.056 5.097 4.983 5.024 2,062,984 -0.10(-1.90%)
Jul 09, 2021 5.105 5.129 5.040 5.121 1,824,996 +0.06(+1.12%)
Jul 08, 2021 4.991 5.089 4.918 5.064 2,757,852 -0.07(-1.27%)
Jul 07, 2021 5.341 5.341 5.089 5.129 2,600,513 -0.15(-2.77%)
Jul 06, 2021 5.381 5.434 5.227 5.276 1,995,563 -0.07(-1.22%)
Jul 02, 2021 5.194 5.341 5.129 5.341 3,334,144 +0.24(+4.62%)
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.