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 (%)
Sep 30, 2021 5.163 5.335 5.090 5.326 3,012,012 +0.19(+3.65%)
Sep 29, 2021 5.220 5.220 5.049 5.139 2,762,973 -0.06(-1.10%)
Sep 28, 2021 5.139 5.229 5.082 5.196 4,519,440 +0.08(+1.59%)
Sep 27, 2021 5.033 5.261 5.012 5.114 3,565,742 +0.16(+3.29%)
Sep 24, 2021 4.780 5.098 4.780 4.951 3,489,538 +0.15(+3.06%)
Sep 23, 2021 4.747 4.821 4.715 4.804 2,029,302 +0.07(+1.38%)
Sep 22, 2021 4.715 4.837 4.686 4.739 2,957,591 +0.12(+2.65%)
Sep 21, 2021 4.658 4.723 4.609 4.617 2,063,183 +0.06(+1.25%)
Sep 20, 2021 4.552 4.649 4.503 4.560 3,127,471 -0.17(-3.62%)
Sep 17, 2021 4.674 4.751 4.633 4.731 3,356,910 +0.11(+2.29%)
Sep 16, 2021 4.649 4.694 4.552 4.625 2,418,107 -0.07(-1.39%)
Sep 15, 2021 4.633 4.707 4.596 4.690 1,970,444 +0.11(+2.50%)
Sep 14, 2021 4.715 4.739 4.568 4.576 2,361,891 -0.12(-2.60%)
Sep 13, 2021 4.772 4.813 4.690 4.698 2,402,943 -0.04(-0.86%)
Sep 10, 2021 4.902 4.906 4.739 4.739 1,932,101 -0.12(-2.52%)
Sep 09, 2021 4.813 4.910 4.747 4.862 2,155,003 +0.07(+1.36%)
Sep 08, 2021 4.837 4.853 4.772 4.796 1,771,378 -0.03(-0.68%)
Sep 07, 2021 4.755 4.915 4.755 4.829 2,575,763 +0.07(+1.54%)
Sep 03, 2021 4.674 4.780 4.633 4.755 1,597,030 +0.01(+0.17%)
Sep 02, 2021 4.731 4.813 4.723 4.747 2,064,944 +0.04(+0.87%)
Sep 01, 2021 4.600 4.739 4.600 4.707 2,911,826 +0.20(+4.34%)
Aug 31, 2021 4.413 4.527 4.397 4.511 1,626,205 +0.10(+2.22%)
Aug 30, 2021 4.511 4.535 4.388 4.413 1,067,285 -0.07(-1.46%)
Aug 27, 2021 4.429 4.560 4.413 4.478 2,265,619 +0.05(+1.10%)
Aug 26, 2021 4.478 4.502 4.413 4.429 1,657,437 -0.02(-0.55%)
Aug 25, 2021 4.413 4.486 4.364 4.454 2,608,718 +0.02(+0.37%)
Aug 24, 2021 4.503 4.503 4.421 4.437 1,861,795 -0.01(-0.18%)
Aug 23, 2021 4.388 4.458 4.341 4.446 1,983,171 +0.11(+2.44%)
Aug 20, 2021 4.331 4.388 4.307 4.339 1,519,462 -0.04(-0.93%)
Aug 19, 2021 4.478 4.486 4.315 4.380 2,767,291 -0.07(-1.65%)
Aug 18, 2021 4.478 4.560 4.421 4.454 3,048,660 -0.06(-1.27%)
Aug 17, 2021 4.356 4.539 4.356 4.511 2,686,244 +0.11(+2.40%)
Aug 16, 2021 4.332 4.438 4.267 4.405 2,118,119 +0.02(+0.37%)
Aug 13, 2021 4.478 4.486 4.356 4.389 2,576,103 -0.13(-2.88%)
Aug 12, 2021 4.763 4.763 4.478 4.519 3,385,967 -0.17(-3.64%)
Aug 11, 2021 4.657 4.763 4.584 4.690 3,764,204 +0.27(+6.07%)
Aug 10, 2021 4.340 4.429 4.243 4.421 3,139,449 +0.10(+2.26%)
Aug 09, 2021 4.446 4.446 4.299 4.324 3,319,662 -0.13(-2.92%)
Aug 06, 2021 4.462 4.520 4.413 4.454 1,578,358 +0.03(+0.74%)
Aug 05, 2021 4.519 4.551 4.405 4.421 2,536,465 -0.06(-1.27%)
Aug 04, 2021 4.568 4.580 4.454 4.478 2,280,153 -0.17(-3.67%)
Aug 03, 2021 4.665 4.673 4.551 4.649 1,886,562 -0.04(-0.87%)
Aug 02, 2021 4.755 4.816 4.657 4.690 1,479,474 -0.02(-0.52%)
Jul 30, 2021 4.657 4.722 4.616 4.714 2,232,655 +0.01(+0.17%)
Jul 29, 2021 4.690 4.746 4.673 4.706 1,234,051 +0.04(+0.87%)
Jul 28, 2021 4.673 4.706 4.616 4.665 1,328,416 +0.02(+0.53%)
Jul 27, 2021 4.673 4.690 4.555 4.641 1,765,536 -0.10(-2.06%)
Jul 26, 2021 4.722 4.836 4.714 4.738 1,165,730 +0.04(+0.87%)
Jul 23, 2021 4.771 4.779 4.633 4.698 1,727,981 -0.05(-1.03%)
Jul 22, 2021 4.795 4.803 4.698 4.746 1,559,938 -0.07(-1.52%)
Jul 21, 2021 4.702 4.844 4.702 4.820 1,941,626 +0.15(+3.31%)
Jul 20, 2021 4.625 4.673 4.535 4.665 3,021,454 +0.03(+0.70%)
Jul 19, 2021 4.600 4.681 4.560 4.633 2,892,445 -0.07(-1.55%)
Jul 16, 2021 4.787 4.824 4.665 4.706 2,077,436 -0.07(-1.53%)
Jul 15, 2021 4.771 4.877 4.738 4.779 1,978,769 -0.02(-0.51%)
Jul 14, 2021 4.917 5.039 4.795 4.803 2,877,666 -0.04(-0.84%)
Jul 13, 2021 4.998 5.055 4.787 4.844 3,911,675 -0.18(-3.56%)
Jul 12, 2021 5.055 5.096 4.982 5.023 2,063,346 -0.10(-1.90%)
Jul 09, 2021 5.104 5.128 5.039 5.120 1,825,316 +0.06(+1.12%)
Jul 08, 2021 4.990 5.088 4.917 5.063 2,758,336 -0.07(-1.27%)
Jul 07, 2021 5.340 5.340 5.088 5.128 2,600,969 -0.15(-2.77%)
Jul 06, 2021 5.380 5.433 5.226 5.275 1,995,913 -0.07(-1.22%)
Jul 02, 2021 5.193 5.340 5.128 5.340 3,334,729 +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.