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 (%)
Jun 28, 2024 11.54 11.60 11.17 11.28 3,605,912 -0.24(-2.12%)
Jun 27, 2024 11.59 11.61 11.41 11.53 1,226,366 -0.07(-0.59%)
Jun 26, 2024 11.38 11.63 11.36 11.59 3,303,006 +0.21(+1.89%)
Jun 25, 2024 11.40 11.49 11.27 11.38 2,037,040 -0.03(-0.26%)
Jun 24, 2024 11.45 11.51 11.37 11.41 1,270,135 +0.02(+0.17%)
Jun 21, 2024 11.47 11.56 11.31 11.39 1,810,240 +0.04(+0.34%)
Jun 20, 2024 11.14 11.63 11.11 11.35 2,069,140 +0.26(+2.37%)
Jun 18, 2024 10.96 11.13 10.94 11.09 1,219,331 +0.17(+1.52%)
Jun 17, 2024 10.91 11.02 10.81 10.92 1,142,467 -0.01(-0.09%)
Jun 14, 2024 10.99 11.08 10.86 10.93 1,345,569 -0.15(-1.32%)
Jun 13, 2024 11.41 11.43 10.98 11.08 2,064,744 -0.39(-3.40%)
Jun 12, 2024 11.32 11.57 11.29 11.47 1,264,337 +0.19(+1.64%)
Jun 11, 2024 11.20 11.38 11.17 11.28 1,619,122 -0.16(-1.36%)
Jun 10, 2024 11.31 11.49 11.29 11.44 902,471 +0.15(+1.29%)
Jun 07, 2024 11.42 11.43 11.24 11.29 1,074,757 -0.18(-1.53%)
Jun 06, 2024 11.52 11.57 11.36 11.47 1,240,331 -0.09(-0.76%)
Jun 05, 2024 11.41 11.59 11.41 11.55 1,311,242 +0.17(+1.45%)
Jun 04, 2024 11.56 11.69 11.35 11.39 2,233,856 -0.31(-2.67%)
Jun 03, 2024 11.86 11.89 11.63 11.70 1,664,182 -0.10(-0.83%)
May 31, 2024 11.97 12.00 11.78 11.80 1,569,055 -0.11(-0.90%)
May 30, 2024 11.70 11.91 11.67 11.91 1,784,953 +0.20(+1.67%)
May 29, 2024 11.85 11.87 11.64 11.71 1,652,939 -0.18(-1.48%)
May 28, 2024 11.98 12.00 11.75 11.89 1,485,843 -0.02(-0.16%)
May 24, 2024 11.94 12.01 11.87 11.91 1,247,029 +0.08(+0.66%)
May 23, 2024 11.94 11.99 11.74 11.83 1,565,216 +0.04(+0.33%)
May 22, 2024 12.00 12.04 11.68 11.79 1,993,456 -0.31(-2.60%)
May 21, 2024 12.07 12.18 12.06 12.10 1,596,715 +0.10(+0.79%)
May 20, 2024 11.94 12.19 11.94 12.01 2,251,124 +0.11(+0.96%)
May 17, 2024 12.06 12.06 11.81 11.89 1,482,716 -0.14(-1.19%)
May 16, 2024 11.73 12.06 11.73 12.04 3,020,467 +0.34(+2.93%)
May 15, 2024 11.39 11.86 11.31 11.69 3,612,612 +0.06(+0.49%)
May 14, 2024 11.57 11.65 11.50 11.64 1,997,038 +0.07(+0.58%)
May 13, 2024 11.70 11.75 11.54 11.57 1,873,289 +0.05(+0.41%)
May 10, 2024 11.77 11.80 11.48 11.52 1,705,612 +0.00(+0.00%)
May 09, 2024 11.47 11.68 11.47 11.52 2,490,966 +0.04(+0.33%)
May 08, 2024 11.07 11.50 11.00 11.48 2,378,579 +0.40(+3.61%)
May 07, 2024 11.01 11.13 10.93 11.08 1,290,274 +0.02(+0.17%)
May 06, 2024 11.14 11.24 11.00 11.07 2,310,829 -0.01(-0.09%)
May 03, 2024 11.22 11.25 10.98 11.07 1,766,844 -0.13(-1.19%)
May 02, 2024 10.88 11.22 10.84 11.21 1,540,728 +0.36(+3.34%)
May 01, 2024 10.90 10.95 10.76 10.85 1,368,981 -0.03(-0.26%)
Apr 30, 2024 10.92 11.01 10.81 10.87 1,238,185 -0.08(-0.70%)
Apr 29, 2024 10.96 11.01 10.88 10.95 1,048,021 -0.01(-0.09%)
Apr 26, 2024 10.95 11.03 10.87 10.96 1,588,909 +0.03(+0.26%)
Apr 25, 2024 10.67 10.93 10.67 10.93 1,071,214 +0.19(+1.77%)
Apr 24, 2024 10.76 10.83 10.69 10.74 1,224,054 -0.05(-0.44%)
Apr 23, 2024 10.59 10.83 10.55 10.79 1,269,895 +0.13(+1.25%)
Apr 22, 2024 10.68 10.76 10.50 10.66 1,049,242 -0.07(-0.62%)
Apr 19, 2024 10.54 10.76 10.51 10.72 1,350,466 +0.19(+1.81%)
Apr 18, 2024 10.74 10.76 10.49 10.53 1,094,326 -0.21(-1.95%)
Apr 17, 2024 10.76 10.87 10.69 10.74 1,057,603 +0.03(+0.27%)
Apr 16, 2024 10.67 10.75 10.49 10.71 1,183,594 -0.04(-0.35%)
Apr 15, 2024 10.85 11.01 10.69 10.75 852,783 -0.08(-0.70%)
Apr 12, 2024 11.06 11.15 10.79 10.83 2,100,046 -0.18(-1.64%)
Apr 11, 2024 11.11 11.19 10.98 11.01 1,335,182 +0.16(+1.49%)
Apr 10, 2024 10.79 10.99 10.74 10.85 2,038,324 +0.02(+0.18%)
Apr 09, 2024 11.11 11.18 10.77 10.83 1,239,529 -0.13(-1.22%)
Apr 08, 2024 11.07 11.10 10.87 10.96 836,627 -0.12(-1.12%)
Apr 05, 2024 11.30 11.35 11.08 11.08 995,008 -0.16(-1.44%)
Apr 04, 2024 11.27 11.38 11.24 11.25 1,224,130 -0.07(-0.59%)
Apr 03, 2024 11.07 11.33 11.07 11.31 1,509,277 +0.29(+2.59%)
Apr 02, 2024 11.16 11.16 10.96 11.03 1,314,197 -0.17(-1.53%)
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.