Dht Holdings (NY: DHT )

8.360 -0.420 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.550 8.575 8.290 8.360 2,989,454 -0.42(-4.78%)
Sep 22, 2022 8.970 9.130 8.755 8.780 2,431,501 -0.08(-0.90%)
Sep 21, 2022 9.250 9.290 8.820 8.860 2,438,609 -0.33(-3.59%)
Sep 20, 2022 9.260 9.300 9.040 9.190 3,163,257 -0.07(-0.76%)
Sep 19, 2022 8.590 9.310 8.530 9.260 5,579,303 +0.55(+6.31%)
Sep 16, 2022 8.690 8.770 8.430 8.710 3,270,647 -0.08(-0.91%)
Sep 15, 2022 8.710 8.850 8.612 8.790 2,874,803 -0.05(-0.57%)
Sep 14, 2022 8.600 8.920 8.600 8.840 2,916,931 +0.34(+4.00%)
Sep 13, 2022 8.550 8.675 8.405 8.500 2,645,873 -0.09(-1.05%)
Sep 12, 2022 8.440 8.630 8.380 8.590 2,932,820 +0.10(+1.18%)
Sep 09, 2022 8.270 8.675 8.230 8.490 4,206,664 +0.59(+7.47%)
Sep 08, 2022 7.750 7.935 7.732 7.900 2,148,509 +0.09(+1.15%)
Sep 07, 2022 7.860 7.930 7.670 7.810 1,868,022 -0.28(-3.46%)
Sep 06, 2022 7.920 8.270 7.890 8.090 4,461,920 +0.39(+5.06%)
Sep 02, 2022 7.680 7.760 7.530 7.700 1,166,265 +0.12(+1.58%)
Sep 01, 2022 7.710 7.780 7.513 7.580 1,634,943 -0.23(-2.94%)
Aug 31, 2022 7.560 7.820 7.480 7.810 1,776,409 +0.15(+1.96%)
Aug 30, 2022 7.830 7.915 7.580 7.660 2,690,254 -0.27(-3.40%)
Aug 29, 2022 7.690 7.995 7.660 7.930 1,253,966 +0.19(+2.45%)
Aug 26, 2022 7.820 7.830 7.635 7.740 1,389,500 -0.10(-1.28%)
Aug 25, 2022 7.990 8.020 7.785 7.840 1,348,772 -0.09(-1.13%)
Aug 24, 2022 7.840 8.045 7.780 7.930 1,450,726 +0.17(+2.19%)
Aug 23, 2022 7.920 7.970 7.750 7.760 1,190,896 -0.09(-1.15%)
Aug 22, 2022 7.880 8.150 7.840 7.850 3,037,512 -0.02(-0.25%)
Aug 19, 2022 7.840 7.930 7.780 7.870 1,240,724 -0.13(-1.62%)
Aug 18, 2022 8.110 8.165 7.890 8.000 1,573,709 -0.09(-1.11%)
Aug 17, 2022 8.000 8.190 7.995 8.090 2,804,637 +0.11(+1.38%)
Aug 16, 2022 8.030 8.050 7.890 7.980 2,048,965 -0.05(-0.62%)
Aug 15, 2022 7.690 8.070 7.505 8.030 4,301,400 +0.20(+2.55%)
Aug 12, 2022 7.660 7.860 7.625 7.830 1,693,449 +0.09(+1.16%)
Aug 11, 2022 7.550 7.840 7.440 7.740 4,541,243 +0.34(+4.59%)
Aug 10, 2022 7.550 7.620 7.250 7.400 2,349,726 -0.11(-1.46%)
Aug 09, 2022 7.400 7.550 7.320 7.510 2,581,426 +0.18(+2.46%)
Aug 08, 2022 7.210 7.425 7.190 7.330 1,885,516 +0.13(+1.81%)
Aug 05, 2022 6.970 7.280 6.950 7.200 2,188,012 +0.16(+2.27%)
Aug 04, 2022 7.050 7.145 6.945 7.040 2,522,698 -0.10(-1.40%)
Aug 03, 2022 7.120 7.250 6.990 7.140 2,904,218 +0.07(+0.99%)
Aug 02, 2022 6.950 7.210 6.940 7.070 3,569,041 +0.17(+2.46%)
Aug 01, 2022 6.670 6.910 6.620 6.900 4,721,535 +0.33(+5.02%)
Jul 29, 2022 6.820 6.840 6.560 6.570 2,602,386 -0.21(-3.10%)
Jul 28, 2022 6.950 6.955 6.680 6.780 1,688,559 -0.11(-1.60%)
Jul 27, 2022 6.830 6.910 6.740 6.890 2,461,897 +0.15(+2.23%)
Jul 26, 2022 6.770 6.820 6.630 6.740 2,018,395 -0.06(-0.88%)
Jul 25, 2022 6.690 6.850 6.585 6.800 2,552,100 +0.20(+3.03%)
Jul 22, 2022 6.800 6.860 6.535 6.600 2,384,868 -0.27(-3.93%)
Jul 21, 2022 6.800 6.890 6.680 6.870 1,668,664 +0.05(+0.73%)
Jul 20, 2022 6.860 6.900 6.755 6.820 1,797,651 -0.03(-0.44%)
Jul 19, 2022 6.670 6.870 6.640 6.850 2,271,529 +0.23(+3.47%)
Jul 18, 2022 6.500 6.710 6.480 6.620 1,778,273 +0.22(+3.44%)
Jul 15, 2022 6.300 6.410 6.131 6.400 1,736,780 +0.18(+2.89%)
Jul 14, 2022 6.190 6.245 6.100 6.220 1,755,688 -0.08(-1.27%)
Jul 13, 2022 6.050 6.335 6.040 6.300 1,627,005 +0.21(+3.45%)
Jul 12, 2022 6.030 6.180 5.950 6.090 2,124,575 +0.07(+1.16%)
Jul 11, 2022 6.100 6.110 5.920 6.020 1,204,189 -0.09(-1.47%)
Jul 08, 2022 6.090 6.185 5.990 6.110 1,986,588 +0.09(+1.50%)
Jul 07, 2022 5.900 6.115 5.900 6.020 2,066,669 +0.27(+4.70%)
Jul 06, 2022 5.910 6.050 5.550 5.750 3,654,704 -0.29(-4.80%)
Jul 05, 2022 6.060 6.100 5.920 6.040 2,756,475 -0.04(-0.66%)
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.