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%)
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.