Dht Holdings (NY: DHT )

12.71 +0.10 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 12.68 12.79 12.66 12.71 1,520,462 +0.10(+0.79%)
May 20, 2024 12.54 12.80 12.54 12.61 2,143,635 +0.12(+0.96%)
May 17, 2024 12.66 12.67 12.40 12.49 1,411,918 -0.15(-1.19%)
May 16, 2024 12.32 12.67 12.32 12.64 2,876,243 +0.36(+2.93%)
May 15, 2024 11.96 12.45 11.88 12.28 3,440,113 +0.06(+0.49%)
May 14, 2024 12.15 12.23 12.08 12.22 1,901,682 +0.07(+0.58%)
May 13, 2024 12.29 12.34 12.12 12.15 1,783,841 +0.05(+0.41%)
May 10, 2024 12.36 12.39 12.06 12.10 1,624,171 +0.00(+0.00%)
May 09, 2024 12.04 12.27 12.04 12.10 2,372,025 +0.04(+0.33%)
May 08, 2024 11.63 12.08 11.55 12.06 2,265,003 +0.42(+3.61%)
May 07, 2024 11.56 11.69 11.47 11.64 1,228,665 +0.02(+0.17%)
May 06, 2024 11.70 11.80 11.55 11.62 2,200,489 -0.01(-0.09%)
May 03, 2024 11.78 11.81 11.53 11.63 1,682,479 -0.14(-1.19%)
May 02, 2024 11.43 11.78 11.38 11.77 1,467,160 +0.38(+3.34%)
May 01, 2024 11.45 11.50 11.30 11.39 1,303,614 -0.03(-0.26%)
Apr 30, 2024 11.47 11.56 11.35 11.42 1,179,063 -0.08(-0.70%)
Apr 29, 2024 11.51 11.56 11.43 11.50 997,979 -0.01(-0.09%)
Apr 26, 2024 11.50 11.58 11.41 11.51 1,513,040 +0.03(+0.26%)
Apr 25, 2024 11.20 11.48 11.20 11.48 1,020,065 +0.20(+1.77%)
Apr 24, 2024 11.30 11.37 11.23 11.28 1,165,607 -0.05(-0.44%)
Apr 23, 2024 11.12 11.37 11.08 11.33 1,209,259 +0.14(+1.25%)
Apr 22, 2024 11.22 11.30 11.03 11.19 999,142 -0.07(-0.62%)
Apr 19, 2024 11.07 11.29 11.04 11.26 1,285,983 +0.20(+1.81%)
Apr 18, 2024 11.28 11.29 11.02 11.06 1,042,073 -0.22(-1.95%)
Apr 17, 2024 11.30 11.41 11.23 11.28 1,007,104 +0.03(+0.27%)
Apr 16, 2024 11.20 11.29 11.02 11.25 1,127,079 -0.04(-0.35%)
Apr 15, 2024 11.39 11.56 11.23 11.29 812,064 -0.08(-0.70%)
Apr 12, 2024 11.61 11.71 11.33 11.37 1,999,771 -0.19(-1.64%)
Apr 11, 2024 11.67 11.75 11.53 11.56 1,271,429 +0.17(+1.49%)
Apr 10, 2024 11.33 11.54 11.28 11.39 1,940,996 +0.02(+0.18%)
Apr 09, 2024 11.67 11.74 11.31 11.37 1,180,343 -0.14(-1.22%)
Apr 08, 2024 11.63 11.66 11.41 11.51 796,679 -0.13(-1.12%)
Apr 05, 2024 11.87 11.92 11.64 11.64 947,498 -0.17(-1.44%)
Apr 04, 2024 11.83 11.96 11.80 11.81 1,165,679 -0.07(-0.59%)
Apr 03, 2024 11.62 11.90 11.62 11.88 1,437,211 +0.30(+2.59%)
Apr 02, 2024 11.72 11.72 11.51 11.58 1,251,444 -0.18(-1.53%)
Apr 01, 2024 11.56 11.84 11.56 11.76 2,323,062 +0.26(+2.26%)
Mar 28, 2024 11.43 11.50 11.49 11.50 1,463,412 +0.08(+0.70%)
Mar 27, 2024 11.30 11.42 11.30 11.42 1,330,940 +0.08(+0.71%)
Mar 26, 2024 11.36 11.54 11.31 11.34 1,261,827 -0.03(-0.26%)
Mar 25, 2024 11.22 11.48 11.18 11.37 1,395,024 +0.22(+1.97%)
Mar 22, 2024 11.45 11.46 11.12 11.15 2,064,389 -0.29(-2.53%)
Mar 21, 2024 11.43 11.53 11.16 11.44 3,509,872 +0.51(+4.67%)
Mar 20, 2024 10.90 10.99 10.78 10.93 2,138,381 -0.18(-1.62%)
Mar 19, 2024 11.01 11.24 11.01 11.11 1,660,749 +0.02(+0.18%)
Mar 18, 2024 11.17 11.17 10.95 11.09 1,439,481 -0.13(-1.16%)
Mar 15, 2024 11.20 11.42 11.15 11.22 2,796,435 +0.05(+0.45%)
Mar 14, 2024 10.79 11.18 10.74 11.17 1,641,367 +0.36(+3.33%)
Mar 13, 2024 10.85 10.94 10.78 10.81 1,328,420 -0.01(-0.09%)
Mar 12, 2024 10.84 10.89 10.71 10.82 1,491,946 -0.04(-0.37%)
Mar 11, 2024 11.04 11.09 10.82 10.86 1,574,145 -0.24(-2.16%)
Mar 08, 2024 11.10 11.18 11.07 11.10 727,797 +0.01(+0.09%)
Mar 07, 2024 11.15 11.20 11.04 11.09 835,029 -0.02(-0.18%)
Mar 06, 2024 11.20 11.28 11.06 11.11 1,359,575 -0.10(-0.89%)
Mar 05, 2024 11.12 11.34 11.12 11.21 1,984,955 +0.24(+2.19%)
Mar 04, 2024 11.05 11.13 10.85 10.97 2,485,513 -0.04(-0.36%)
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.