Skip to main content

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.88 10.95 10.94 10.95 1,536,792 +0.08(+0.70%)
Mar 27, 2024 10.76 10.87 10.76 10.87 1,397,678 +0.08(+0.71%)
Mar 26, 2024 10.82 10.99 10.77 10.80 1,325,099 -0.03(-0.26%)
Mar 25, 2024 10.68 10.93 10.65 10.83 1,464,975 +0.21(+1.97%)
Mar 22, 2024 10.90 10.91 10.58 10.62 2,167,904 -0.28(-2.53%)
Mar 21, 2024 10.88 10.97 10.63 10.89 3,685,869 +0.49(+4.67%)
Mar 20, 2024 10.38 10.47 10.27 10.41 2,245,606 -0.17(-1.62%)
Mar 19, 2024 10.48 10.70 10.48 10.58 1,744,024 +0.02(+0.18%)
Mar 18, 2024 10.64 10.64 10.43 10.56 1,511,661 -0.12(-1.16%)
Mar 15, 2024 10.67 10.87 10.62 10.68 2,936,658 +0.05(+0.45%)
Mar 14, 2024 10.27 10.65 10.23 10.64 1,723,670 +0.34(+3.33%)
Mar 13, 2024 10.33 10.42 10.27 10.29 1,395,031 -0.01(-0.09%)
Mar 12, 2024 10.32 10.37 10.19 10.30 1,566,757 -0.04(-0.37%)
Mar 11, 2024 10.51 10.56 10.30 10.34 1,653,078 -0.23(-2.16%)
Mar 08, 2024 10.57 10.65 10.54 10.57 764,291 +0.01(+0.09%)
Mar 07, 2024 10.62 10.67 10.52 10.56 876,900 -0.02(-0.18%)
Mar 06, 2024 10.67 10.74 10.54 10.58 1,427,748 -0.10(-0.89%)
Mar 05, 2024 10.59 10.80 10.59 10.67 2,084,487 +0.23(+2.19%)
Mar 04, 2024 10.52 10.60 10.33 10.45 2,610,145 -0.04(-0.36%)
Mar 01, 2024 10.30 10.59 10.29 10.48 1,781,499 +0.18(+1.76%)
Feb 29, 2024 10.26 10.35 10.12 10.30 1,837,400 +0.06(+0.56%)
Feb 28, 2024 10.20 10.36 10.17 10.25 1,168,785 +0.07(+0.65%)
Feb 27, 2024 10.27 10.28 10.14 10.18 1,169,277 -0.11(-1.11%)
Feb 26, 2024 10.21 10.35 10.17 10.29 1,665,131 +0.06(+0.56%)
Feb 23, 2024 10.30 10.32 10.12 10.24 985,159 -0.17(-1.65%)
Feb 22, 2024 10.18 10.42 10.13 10.41 1,948,302 +0.10(+0.92%)
Feb 21, 2024 10.48 10.65 10.27 10.31 1,734,460 -0.19(-1.81%)
Feb 20, 2024 10.77 10.77 10.47 10.50 1,955,730 -0.27(-2.48%)
Feb 16, 2024 10.96 11.12 10.76 10.77 2,808,586 -0.14(-1.28%)
Feb 15, 2024 10.56 10.94 10.45 10.91 2,512,209 +0.36(+3.36%)
Feb 14, 2024 10.64 10.70 10.41 10.56 1,757,221 +0.00(+0.00%)
Feb 13, 2024 10.62 10.62 10.40 10.56 2,612,946 -0.07(-0.62%)
Feb 12, 2024 10.40 10.64 10.34 10.62 2,178,930 +0.30(+2.90%)
Feb 09, 2024 10.30 10.39 10.21 10.32 1,949,471 +0.06(+0.55%)
Feb 08, 2024 10.24 10.37 10.18 10.27 2,191,163 -0.01(-0.09%)
Feb 07, 2024 9.911 10.41 9.528 10.27 4,557,773 +0.46(+4.66%)
Feb 06, 2024 9.817 9.939 9.747 9.817 2,317,327 +0.01(+0.10%)
Feb 05, 2024 9.883 9.948 9.705 9.808 1,681,982 -0.07(-0.76%)
Feb 02, 2024 10.09 10.09 9.855 9.883 1,984,026 -0.24(-2.40%)
Feb 01, 2024 10.51 10.61 9.845 10.13 2,899,866 -0.26(-2.52%)
Jan 31, 2024 10.44 10.49 10.25 10.39 2,290,827 -0.09(-0.89%)
Jan 30, 2024 10.23 10.56 10.23 10.48 1,712,209 +0.22(+2.19%)
Jan 29, 2024 10.48 10.55 10.24 10.26 2,341,014 -0.17(-1.61%)
Jan 26, 2024 10.09 10.44 10.09 10.42 1,948,015 +0.34(+3.33%)
Jan 25, 2024 10.37 10.40 10.05 10.09 1,936,383 -0.21(-2.00%)
Jan 24, 2024 10.25 10.38 10.23 10.29 1,853,894 +0.22(+2.23%)
Jan 23, 2024 10.09 10.11 9.929 10.07 1,886,860 -0.07(-0.65%)
Jan 22, 2024 10.22 10.38 10.12 10.13 1,741,865 -0.12(-1.18%)
Jan 19, 2024 10.38 10.43 10.17 10.26 2,002,743 -0.03(-0.27%)
Jan 18, 2024 10.41 10.41 10.17 10.28 1,463,634 -0.05(-0.45%)
Jan 17, 2024 10.23 10.48 10.19 10.33 1,625,142 +0.04(+0.36%)
Jan 16, 2024 10.41 10.49 10.24 10.29 2,529,139 +0.06(+0.55%)
Jan 12, 2024 10.28 10.61 10.17 10.24 4,244,972 +0.23(+2.33%)
Jan 11, 2024 9.836 10.02 9.607 10.00 3,088,205 +0.11(+1.13%)
Jan 10, 2024 9.995 10.02 9.836 9.892 1,743,335 -0.09(-0.94%)
Jan 09, 2024 9.967 10.03 9.808 9.985 2,124,947 +0.02(+0.19%)
Jan 08, 2024 10.02 10.11 9.808 9.967 3,733,887 -0.25(-2.47%)
Jan 05, 2024 9.714 10.27 9.691 10.22 4,707,190 +0.59(+6.11%)
Jan 04, 2024 9.714 9.990 9.621 9.630 3,063,381 +0.03(+0.29%)
Jan 03, 2024 9.350 9.630 9.341 9.602 2,644,441 +0.25(+2.70%)
Jan 02, 2024 9.341 9.434 9.191 9.350 2,461,896 +0.19(+2.04%)
Dec 29, 2023 9.229 9.247 9.121 9.163 1,234,479 -0.03(-0.30%)
Dec 28, 2023 9.294 9.294 9.135 9.191 2,043,444 -0.16(-1.70%)
Dec 27, 2023 9.425 9.509 9.313 9.350 1,395,485 -0.14(-1.48%)
Dec 26, 2023 9.724 9.733 9.374 9.490 1,790,554 -0.31(-3.15%)
Dec 22, 2023 9.714 9.822 9.714 9.799 1,642,707 +0.16(+1.65%)
Dec 21, 2023 9.574 9.705 9.565 9.640 1,438,121 +0.13(+1.38%)
Dec 20, 2023 9.780 9.808 9.500 9.509 2,725,848 -0.22(-2.30%)
Dec 19, 2023 9.602 9.808 9.509 9.733 2,119,664 +0.16(+1.66%)
Dec 18, 2023 9.808 9.892 9.490 9.574 2,703,734 +0.13(+1.38%)
Dec 15, 2023 8.902 9.574 8.799 9.444 6,203,723 +0.54(+6.09%)
Dec 14, 2023 9.061 9.126 8.855 8.902 3,026,613 -0.05(-0.52%)
Dec 13, 2023 8.808 8.958 8.668 8.948 3,006,703 +0.10(+1.16%)
Dec 12, 2023 8.920 8.967 8.780 8.846 2,295,911 -0.15(-1.66%)
Dec 11, 2023 9.033 9.051 8.888 8.995 1,628,955 -0.15(-1.63%)
Dec 08, 2023 9.210 9.266 9.042 9.145 1,686,231 +0.00(+0.00%)
Dec 07, 2023 9.303 9.303 8.995 9.145 1,865,942 -0.12(-1.31%)
Dec 06, 2023 9.275 9.490 9.215 9.266 2,100,953 +0.01(+0.10%)
Dec 05, 2023 9.453 9.453 9.210 9.257 1,989,992 -0.21(-2.27%)
Dec 04, 2023 9.556 9.649 9.336 9.472 2,081,190 -0.09(-0.98%)
Dec 01, 2023 9.294 9.602 9.294 9.565 2,189,941 +0.26(+2.81%)
Nov 30, 2023 9.051 9.350 8.913 9.303 4,140,147 +0.24(+2.68%)
Nov 29, 2023 9.285 9.341 8.977 9.061 3,592,213 -0.24(-2.61%)
Nov 28, 2023 9.509 9.565 9.294 9.303 2,268,941 -0.22(-2.35%)
Nov 27, 2023 9.742 9.770 9.518 9.528 1,402,349 -0.21(-2.21%)
Nov 24, 2023 9.621 9.855 9.612 9.742 1,063,076 +0.17(+1.76%)
Nov 22, 2023 9.341 9.602 9.294 9.574 1,179,359 +0.12(+1.28%)
Nov 21, 2023 9.462 9.481 9.360 9.453 2,737,275 -0.08(-0.88%)
Nov 20, 2023 9.556 9.630 9.528 9.537 1,475,399 +0.04(+0.39%)
Nov 17, 2023 9.335 9.628 9.327 9.500 1,738,102 +0.18(+1.97%)
Nov 16, 2023 9.445 9.545 9.289 9.316 2,807,921 -0.16(-1.65%)
Nov 15, 2023 9.628 9.729 9.431 9.472 2,813,104 -0.10(-1.05%)
Nov 14, 2023 9.445 9.582 9.335 9.573 2,574,815 +0.17(+1.75%)
Nov 13, 2023 9.353 9.454 9.298 9.408 2,025,113 +0.14(+1.48%)
Nov 10, 2023 9.280 9.335 9.225 9.270 1,603,446 +0.01(+0.10%)
Nov 09, 2023 9.408 9.532 9.252 9.261 2,279,525 -0.09(-0.98%)
Nov 08, 2023 9.555 9.582 9.280 9.353 3,730,162 -0.27(-2.76%)
Nov 07, 2023 9.857 10.06 9.270 9.619 7,322,982 -0.68(-6.59%)
Nov 06, 2023 10.40 10.40 10.11 10.30 2,550,080 -0.05(-0.44%)
Nov 03, 2023 10.30 10.43 10.14 10.34 2,002,193 +0.02(+0.18%)
Nov 02, 2023 10.45 10.54 10.26 10.32 2,938,378 -0.17(-1.57%)
Nov 01, 2023 10.21 10.51 10.21 10.49 1,927,459 +0.29(+2.88%)
Oct 31, 2023 10.13 10.38 10.05 10.20 2,507,784 +0.05(+0.45%)
Oct 30, 2023 10.27 10.46 9.963 10.15 3,218,893 -0.02(-0.18%)
Oct 27, 2023 9.885 10.26 9.807 10.17 4,563,125 +0.39(+4.03%)
Oct 26, 2023 9.830 9.857 9.619 9.775 2,417,865 -0.06(-0.65%)
Oct 25, 2023 9.967 9.986 9.720 9.839 3,759,829 -0.15(-1.47%)
Oct 24, 2023 9.802 10.07 9.784 9.986 6,241,464 +0.29(+3.03%)
Oct 23, 2023 9.545 9.788 9.472 9.692 1,536,043 +0.08(+0.86%)
Oct 20, 2023 9.802 9.802 9.610 9.610 2,238,250 -0.17(-1.69%)
Oct 19, 2023 9.830 9.839 9.353 9.775 4,610,319 -0.28(-2.74%)
Oct 18, 2023 10.16 10.18 9.986 10.05 2,789,656 -0.11(-1.08%)
Oct 17, 2023 10.00 10.22 9.931 10.16 4,134,325 +0.22(+2.21%)
Oct 16, 2023 9.866 9.972 9.701 9.940 2,871,695 +0.13(+1.31%)
Oct 13, 2023 9.610 9.999 9.577 9.811 5,389,950 +0.30(+3.18%)
Oct 12, 2023 9.371 9.591 9.371 9.509 4,195,347 +0.22(+2.37%)
Oct 11, 2023 9.188 9.435 8.876 9.289 5,874,044 -0.06(-0.59%)
Oct 10, 2023 9.243 9.445 9.243 9.344 4,016,374 +0.10(+1.09%)
Oct 09, 2023 9.069 9.335 9.050 9.243 4,017,890 +0.34(+3.81%)
Oct 06, 2023 8.684 8.972 8.648 8.904 1,896,244 +0.07(+0.83%)
Oct 05, 2023 8.693 8.931 8.624 8.830 3,200,005 +0.11(+1.26%)
Oct 04, 2023 8.894 8.986 8.624 8.720 2,689,225 -0.30(-3.35%)
Oct 03, 2023 8.995 9.105 8.895 9.023 3,278,370 +0.06(+0.61%)
Oct 02, 2023 9.454 9.477 8.945 8.968 2,837,474 -0.48(-5.05%)
Sep 29, 2023 9.325 9.507 9.261 9.445 3,104,822 +0.21(+2.28%)
Sep 28, 2023 9.151 9.298 9.023 9.234 3,293,594 +0.08(+0.90%)
Sep 27, 2023 9.270 9.348 9.114 9.151 1,584,726 -0.03(-0.30%)
Sep 26, 2023 9.234 9.426 9.174 9.179 2,892,496 -0.09(-0.99%)
Sep 25, 2023 9.124 9.316 9.261 9.270 2,847,217 +0.10(+1.10%)
Sep 22, 2023 9.169 9.312 9.147 9.169 2,491,590 +0.06(+0.60%)
Sep 21, 2023 8.940 9.169 8.936 9.114 3,727,048 +0.21(+2.37%)
Sep 20, 2023 8.720 9.046 8.665 8.904 2,895,100 +0.19(+2.21%)
Sep 19, 2023 8.748 8.867 8.711 8.711 3,116,516 +0.05(+0.53%)
Sep 18, 2023 8.298 8.739 8.294 8.665 2,819,109 +0.41(+5.00%)
Sep 15, 2023 8.124 8.298 8.124 8.253 2,327,714 +0.15(+1.81%)
Sep 14, 2023 8.106 8.257 8.019 8.106 1,861,528 +0.10(+1.26%)
Sep 13, 2023 8.152 8.170 7.881 8.005 2,929,700 -0.11(-1.36%)
Sep 12, 2023 8.088 8.179 8.069 8.115 2,846,347 +0.03(+0.34%)
Sep 11, 2023 8.271 8.289 8.060 8.088 1,847,509 -0.20(-2.43%)
Sep 08, 2023 8.005 8.326 7.987 8.289 2,417,155 +0.31(+3.91%)
Sep 07, 2023 8.078 8.078 7.910 7.977 2,493,656 -0.10(-1.25%)
Sep 06, 2023 8.161 8.165 8.032 8.078 4,758,676 -0.05(-0.56%)
Sep 05, 2023 8.243 8.253 7.977 8.124 4,413,354 -0.28(-3.28%)
Sep 01, 2023 8.528 8.546 8.344 8.399 2,382,387 -0.08(-0.97%)
Aug 31, 2023 8.546 8.564 8.390 8.482 3,852,527 -0.06(-0.75%)
Aug 30, 2023 8.665 8.702 8.363 8.546 3,301,784 -0.17(-1.89%)
Aug 29, 2023 8.702 8.794 8.656 8.711 1,713,240 +0.05(+0.53%)
Aug 28, 2023 8.803 8.922 8.638 8.665 2,107,130 -0.11(-1.25%)
Aug 25, 2023 8.839 8.867 8.702 8.775 2,536,019 -0.07(-0.83%)
Aug 24, 2023 8.849 9.014 8.803 8.849 2,553,410 +0.06(+0.63%)
Aug 23, 2023 8.849 8.849 8.629 8.794 2,709,113 -0.10(-1.13%)
Aug 22, 2023 8.959 8.959 8.862 8.894 2,812,160 -0.04(-0.41%)
Aug 21, 2023 8.940 9.028 8.896 8.931 2,675,659 +0.05(+0.60%)
Aug 18, 2023 8.719 8.966 8.581 8.878 2,664,459 +0.01(+0.10%)
Aug 17, 2023 8.887 8.966 8.763 8.869 2,587,946 +0.08(+0.91%)
Aug 16, 2023 8.781 8.984 8.736 8.789 5,934,246 +0.27(+3.22%)
Aug 15, 2023 8.462 8.542 8.385 8.515 3,660,584 -0.02(-0.21%)
Aug 14, 2023 8.497 8.559 8.413 8.533 1,907,450 +0.05(+0.63%)
Aug 11, 2023 8.586 8.630 8.453 8.480 2,041,969 -0.12(-1.34%)
Aug 10, 2023 8.692 8.794 8.524 8.595 3,014,261 -0.03(-0.31%)
Aug 09, 2023 8.728 8.896 8.559 8.621 4,221,223 -0.05(-0.61%)
Aug 08, 2023 8.586 8.710 8.524 8.674 3,375,246 -0.02(-0.20%)
Aug 07, 2023 8.710 8.753 8.595 8.692 1,703,793 -0.03(-0.30%)
Aug 04, 2023 8.807 8.860 8.710 8.719 1,818,812 -0.06(-0.71%)
Aug 03, 2023 8.604 8.851 8.542 8.781 2,741,249 +0.25(+2.90%)
Aug 02, 2023 8.550 8.692 8.462 8.533 2,206,431 -0.12(-1.43%)
Aug 01, 2023 8.692 8.735 8.577 8.657 1,346,700 -0.06(-0.71%)
Jul 31, 2023 8.701 8.869 8.621 8.719 2,771,606 +0.18(+2.07%)
Jul 28, 2023 8.320 8.542 8.320 8.542 1,504,387 +0.29(+3.54%)
Jul 27, 2023 8.338 8.387 8.214 8.250 1,613,196 -0.07(-0.85%)
Jul 26, 2023 8.143 8.329 8.119 8.320 1,967,026 +0.06(+0.75%)
Jul 25, 2023 8.055 8.453 8.055 8.258 3,576,793 +0.27(+3.32%)
Jul 24, 2023 7.789 8.002 7.789 7.993 1,902,367 +0.26(+3.32%)
Jul 21, 2023 7.754 7.776 7.656 7.736 1,460,724 -0.01(-0.11%)
Jul 20, 2023 7.834 7.862 7.683 7.745 1,975,630 -0.07(-0.91%)
Jul 19, 2023 7.816 7.860 7.741 7.816 1,540,468 +0.04(+0.46%)
Jul 18, 2023 7.816 7.944 7.754 7.780 2,043,346 -0.01(-0.11%)
Jul 17, 2023 7.674 7.851 7.617 7.789 1,692,507 +0.13(+1.73%)
Jul 14, 2023 7.816 7.816 7.648 7.656 2,230,966 -0.21(-2.70%)
Jul 13, 2023 7.869 8.011 7.860 7.869 2,526,599 +0.06(+0.79%)
Jul 12, 2023 7.904 7.935 7.740 7.807 2,187,821 -0.05(-0.68%)
Jul 11, 2023 7.656 7.887 7.587 7.860 2,734,929 +0.31(+4.10%)
Jul 10, 2023 7.630 7.767 7.515 7.550 1,639,065 -0.11(-1.39%)
Jul 07, 2023 7.541 7.736 7.506 7.656 2,325,631 +0.19(+2.49%)
Jul 06, 2023 7.533 7.559 7.356 7.471 2,050,903 -0.17(-2.20%)
Jul 05, 2023 7.533 7.825 7.506 7.639 3,201,602 +0.15(+2.01%)
Jul 03, 2023 7.577 7.701 7.479 7.488 1,104,784 -0.06(-0.82%)
Jun 30, 2023 7.515 7.586 7.431 7.550 1,385,422 +0.13(+1.79%)
Jun 29, 2023 7.373 7.479 7.249 7.418 2,764,674 +0.04(+0.60%)
Jun 28, 2023 7.152 7.382 7.019 7.373 4,995,827 +0.29(+4.12%)
Jun 27, 2023 7.099 7.152 7.001 7.081 1,899,183 -0.06(-0.87%)
Jun 26, 2023 7.338 7.338 7.125 7.143 2,000,624 -0.25(-3.35%)
Jun 23, 2023 7.373 7.435 7.276 7.391 2,471,718 -0.09(-1.18%)
Jun 22, 2023 7.586 7.595 7.373 7.479 1,865,130 -0.20(-2.65%)
Jun 21, 2023 7.674 7.798 7.674 7.683 2,080,980 -0.04(-0.46%)
Jun 20, 2023 7.665 7.780 7.541 7.718 3,142,016 -0.02(-0.23%)
Jun 16, 2023 7.887 7.887 7.665 7.736 3,375,213 -0.11(-1.35%)
Jun 15, 2023 7.860 7.966 7.703 7.842 3,343,506 +0.80(+11.31%)
May 08, 2023 7.226 7.244 6.934 7.046 4,162,664 -0.22(-3.08%)
May 05, 2023 7.226 7.411 6.951 7.269 3,845,355 +0.16(+2.30%)
May 04, 2023 6.943 7.312 6.280 7.106 7,743,390 -0.66(-8.53%)
May 03, 2023 7.949 7.983 7.751 7.768 2,406,215 -0.16(-2.06%)
May 02, 2023 8.130 8.130 7.854 7.932 1,761,988 -0.24(-2.95%)
May 01, 2023 8.190 8.220 8.069 8.173 1,681,019 +0.01(+0.11%)
Apr 28, 2023 8.173 8.272 8.052 8.164 2,913,815 -0.05(-0.63%)
Apr 27, 2023 8.078 8.302 8.039 8.216 2,520,892 +0.12(+1.49%)
Apr 26, 2023 8.422 8.439 8.074 8.095 2,729,605 -0.34(-3.98%)
Apr 25, 2023 8.732 8.762 8.388 8.431 3,309,007 -0.39(-4.39%)
Apr 24, 2023 8.482 9.042 8.482 8.818 3,907,880 +0.52(+6.22%)
Apr 21, 2023 8.431 8.435 8.267 8.302 2,283,491 -0.12(-1.43%)
Apr 20, 2023 8.672 8.766 8.293 8.422 2,869,098 -0.42(-4.77%)
Apr 19, 2023 8.973 9.016 8.723 8.844 1,603,239 -0.28(-3.11%)
Apr 18, 2023 9.016 9.162 9.016 9.128 1,314,904 +0.11(+1.24%)
Apr 17, 2023 8.723 9.093 8.654 9.016 2,452,755 +0.35(+4.07%)
Apr 14, 2023 8.431 8.672 8.431 8.663 2,052,997 +0.38(+4.57%)
Apr 13, 2023 8.285 8.517 8.259 8.285 2,937,906 +0.08(+0.94%)
Apr 12, 2023 8.173 8.233 8.069 8.207 2,640,507 +0.02(+0.21%)
Apr 11, 2023 8.130 8.285 8.130 8.190 2,182,659 +0.05(+0.63%)
Apr 10, 2023 8.156 8.276 8.113 8.138 1,632,050 +0.03(+0.32%)
Apr 06, 2023 8.285 8.310 8.061 8.113 1,225,378 -0.22(-2.58%)
Apr 05, 2023 8.052 8.371 7.940 8.328 2,242,308 +0.21(+2.54%)
Apr 04, 2023 8.276 8.276 7.992 8.121 3,612,171 -0.14(-1.67%)
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.