Skip to main content

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.812 3.856 3.573 3.583 10,744,329 -0.27(-6.94%)
Jan 30, 2020 3.920 3.952 3.748 3.850 9,202,081 -0.14(-3.51%)
Jan 29, 2020 4.016 4.035 3.946 3.990 4,624,387 -0.01(-0.32%)
Jan 28, 2020 4.111 4.175 3.996 4.003 6,739,702 -0.11(-2.78%)
Jan 27, 2020 4.041 4.181 3.939 4.117 7,262,910 -0.15(-3.58%)
Jan 24, 2020 4.397 4.404 4.143 4.270 9,839,370 -0.17(-3.87%)
Jan 23, 2020 4.436 4.493 4.296 4.442 7,628,885 -0.13(-2.79%)
Jan 22, 2020 4.620 4.652 4.518 4.569 5,315,478 -0.06(-1.24%)
Jan 21, 2020 4.741 4.805 4.627 4.627 4,884,475 -0.15(-3.20%)
Jan 17, 2020 4.639 4.849 4.639 4.779 9,496,023 +0.18(+3.87%)
Jan 16, 2020 4.646 4.703 4.544 4.601 4,479,784 -0.03(-0.69%)
Jan 15, 2020 4.856 4.862 4.550 4.633 10,301,935 -0.26(-5.33%)
Jan 14, 2020 4.996 5.075 4.862 4.894 5,467,057 -0.07(-1.41%)
Jan 13, 2020 5.047 5.097 4.862 4.964 6,289,005 -0.06(-1.14%)
Jan 10, 2020 5.269 5.282 5.002 5.021 6,306,273 -0.21(-4.01%)
Jan 09, 2020 5.142 5.263 5.129 5.231 5,879,176 +0.11(+2.24%)
Jan 08, 2020 5.403 5.492 5.059 5.117 6,594,241 -0.27(-4.96%)
Jan 07, 2020 5.384 5.419 5.330 5.384 4,580,264 +0.04(+0.71%)
Jan 06, 2020 5.486 5.517 5.327 5.346 4,208,150 -0.12(-2.21%)
Jan 03, 2020 5.358 5.619 5.339 5.467 5,336,101 +0.12(+2.26%)
Jan 02, 2020 5.365 5.441 5.301 5.346 5,730,759 +0.08(+1.45%)
Dec 31, 2019 5.129 5.301 5.110 5.269 3,549,282 +0.14(+2.73%)
Dec 30, 2019 5.053 5.276 5.047 5.129 3,957,169 +0.09(+1.77%)
Dec 27, 2019 5.167 5.187 4.986 5.040 2,777,261 -0.10(-1.86%)
Dec 26, 2019 5.027 5.365 5.027 5.136 3,779,466 +0.11(+2.28%)
Dec 24, 2019 4.996 5.091 4.964 5.021 1,714,064 +0.01(+0.25%)
Dec 23, 2019 4.837 5.069 4.837 5.008 3,598,606 +0.18(+3.69%)
Dec 20, 2019 4.996 5.005 4.805 4.830 4,171,392 -0.17(-3.31%)
Dec 19, 2019 4.741 5.021 4.741 4.996 4,754,887 +0.31(+6.66%)
Dec 18, 2019 4.639 4.728 4.639 4.684 1,779,106 +0.06(+1.38%)
Dec 17, 2019 4.722 4.747 4.614 4.620 2,172,574 -0.08(-1.76%)
Dec 16, 2019 4.633 4.754 4.620 4.703 1,741,286 +0.11(+2.50%)
Dec 13, 2019 4.601 4.646 4.553 4.588 2,413,015 +0.00(+0.00%)
Dec 12, 2019 4.741 4.757 4.582 4.588 2,872,302 -0.16(-3.35%)
Dec 11, 2019 4.824 4.824 4.690 4.747 4,220,925 -0.06(-1.32%)
Dec 10, 2019 4.766 4.932 4.747 4.811 3,007,240 +0.04(+0.80%)
Dec 09, 2019 4.690 4.843 4.684 4.773 3,626,726 +0.09(+1.90%)
Dec 06, 2019 4.607 4.709 4.591 4.684 7,660,019 +0.13(+2.79%)
Dec 05, 2019 4.607 4.607 4.556 4.556 1,325,068 -0.01(-0.28%)
Dec 04, 2019 4.550 4.646 4.537 4.569 1,206,295 +0.02(+0.42%)
Dec 03, 2019 4.537 4.569 4.429 4.550 2,587,812 -0.01(-0.28%)
Dec 02, 2019 4.697 4.716 4.544 4.563 2,932,959 -0.11(-2.32%)
Nov 29, 2019 4.697 4.709 4.597 4.671 1,974,913 -0.03(-0.54%)
Nov 27, 2019 4.716 4.741 4.525 4.697 3,607,580 +0.01(+0.27%)
Nov 26, 2019 4.824 4.824 4.677 4.684 3,424,445 -0.15(-3.03%)
Nov 25, 2019 4.786 4.862 4.709 4.830 3,813,288 +0.10(+2.02%)
Nov 22, 2019 4.779 4.840 4.697 4.735 2,973,056 -0.01(-0.13%)
Nov 21, 2019 4.646 4.766 4.601 4.741 3,228,649 +0.10(+2.05%)
Nov 20, 2019 4.550 4.703 4.525 4.646 8,524,575 +0.18(+4.14%)
Nov 19, 2019 4.442 4.550 4.391 4.461 12,488,454 -0.06(-1.27%)
Nov 18, 2019 4.919 4.919 4.716 4.518 2,370,210 -0.39(-8.03%)
Nov 15, 2019 4.786 4.926 4.779 4.913 2,127,966 +0.16(+3.35%)
Nov 14, 2019 4.754 4.875 4.735 4.754 2,058,511 +0.03(+0.67%)
Nov 13, 2019 4.709 4.786 4.677 4.722 2,745,653 -0.01(-0.27%)
Nov 12, 2019 4.607 4.817 4.588 4.735 2,538,441 +0.17(+3.77%)
Nov 11, 2019 4.518 4.582 4.461 4.563 1,688,169 -0.03(-0.55%)
Nov 08, 2019 4.461 4.633 4.423 4.588 1,699,921 +0.11(+2.41%)
Nov 07, 2019 4.646 4.677 4.423 4.480 3,379,272 -0.17(-3.56%)
Nov 06, 2019 4.843 4.843 4.556 4.646 3,525,681 -0.18(-3.82%)
Nov 05, 2019 4.938 5.017 4.672 4.830 3,958,797 -0.11(-2.30%)
Nov 04, 2019 4.931 4.950 4.878 4.944 2,785,516 +0.02(+0.39%)
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.