Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.464 9.484 9.354 9.397 1,203,731 -0.03(-0.30%)
Dec 28, 2023 9.532 9.532 9.369 9.426 1,992,546 -0.16(-1.70%)
Dec 27, 2023 9.666 9.752 9.551 9.589 1,360,727 -0.14(-1.48%)
Dec 26, 2023 9.972 9.982 9.613 9.733 1,745,955 -0.32(-3.15%)
Dec 22, 2023 9.963 10.07 9.963 10.05 1,601,791 +0.16(+1.65%)
Dec 21, 2023 9.819 9.953 9.809 9.886 1,402,300 +0.13(+1.38%)
Dec 20, 2023 10.03 10.06 9.742 9.752 2,657,953 -0.23(-2.30%)
Dec 19, 2023 9.848 10.06 9.752 9.982 2,066,868 +0.16(+1.66%)
Dec 18, 2023 10.06 10.14 9.733 9.819 2,636,390 +0.13(+1.38%)
Dec 15, 2023 9.129 9.819 9.024 9.685 6,049,202 +0.56(+6.09%)
Dec 14, 2023 9.292 9.359 9.081 9.129 2,951,227 -0.05(-0.52%)
Dec 13, 2023 9.033 9.187 8.890 9.177 2,931,812 +0.11(+1.16%)
Dec 12, 2023 9.148 9.196 9.005 9.072 2,238,725 -0.15(-1.66%)
Dec 11, 2023 9.263 9.282 9.115 9.225 1,588,382 -0.15(-1.63%)
Dec 08, 2023 9.445 9.503 9.273 9.378 1,644,230 +0.00(+0.00%)
Dec 07, 2023 9.541 9.541 9.225 9.378 1,819,466 -0.12(-1.31%)
Dec 06, 2023 9.512 9.733 9.450 9.503 2,048,623 +0.01(+0.10%)
Dec 05, 2023 9.694 9.694 9.445 9.493 1,940,426 -0.22(-2.27%)
Dec 04, 2023 9.800 9.896 9.575 9.714 2,029,352 -0.10(-0.98%)
Dec 01, 2023 9.532 9.848 9.532 9.809 2,135,394 +0.27(+2.81%)
Nov 30, 2023 9.282 9.589 9.141 9.541 4,037,025 +0.25(+2.68%)
Nov 29, 2023 9.522 9.579 9.206 9.292 3,502,739 -0.25(-2.61%)
Nov 28, 2023 9.752 9.809 9.532 9.541 2,212,427 -0.23(-2.35%)
Nov 27, 2023 9.991 10.02 9.761 9.771 1,367,419 -0.22(-2.21%)
Nov 24, 2023 9.867 10.11 9.857 9.991 1,036,597 +0.17(+1.76%)
Nov 22, 2023 9.579 9.848 9.532 9.819 1,149,984 +0.12(+1.28%)
Nov 21, 2023 9.704 9.723 9.599 9.694 2,669,096 -0.09(-0.88%)
Nov 20, 2023 9.800 9.876 9.771 9.781 1,438,650 +0.04(+0.39%)
Nov 17, 2023 9.573 9.874 9.565 9.742 1,694,810 +0.19(+1.97%)
Nov 16, 2023 9.686 9.789 9.526 9.554 2,737,982 -0.16(-1.65%)
Nov 15, 2023 9.874 9.977 9.672 9.714 2,743,035 -0.10(-1.05%)
Nov 14, 2023 9.686 9.827 9.573 9.817 2,510,682 +0.17(+1.75%)
Nov 13, 2023 9.592 9.695 9.535 9.648 1,974,672 +0.14(+1.48%)
Nov 10, 2023 9.517 9.573 9.460 9.507 1,563,508 +0.01(+0.10%)
Nov 09, 2023 9.648 9.775 9.488 9.498 2,222,747 -0.09(-0.98%)
Nov 08, 2023 9.799 9.827 9.517 9.592 3,637,252 -0.27(-2.76%)
Nov 07, 2023 10.11 10.32 9.507 9.865 7,140,583 -0.70(-6.59%)
Nov 06, 2023 10.66 10.66 10.37 10.56 2,486,563 -0.05(-0.44%)
Nov 03, 2023 10.56 10.70 10.40 10.61 1,952,323 +0.02(+0.18%)
Nov 02, 2023 10.72 10.81 10.52 10.59 2,865,189 -0.17(-1.57%)
Nov 01, 2023 10.48 10.78 10.48 10.76 1,879,450 +0.30(+2.88%)
Oct 31, 2023 10.39 10.64 10.31 10.46 2,445,321 +0.05(+0.45%)
Oct 30, 2023 10.53 10.73 10.22 10.41 3,138,718 -0.02(-0.18%)
Oct 27, 2023 10.14 10.52 10.06 10.43 4,449,468 +0.40(+4.03%)
Oct 26, 2023 10.08 10.11 9.865 10.02 2,357,642 -0.07(-0.65%)
Oct 25, 2023 10.22 10.24 9.968 10.09 3,666,180 -0.15(-1.47%)
Oct 24, 2023 10.05 10.33 10.03 10.24 6,086,004 +0.30(+3.03%)
Oct 23, 2023 9.789 10.04 9.714 9.940 1,497,784 +0.08(+0.86%)
Oct 20, 2023 10.05 10.05 9.855 9.855 2,182,500 -0.17(-1.69%)
Oct 19, 2023 10.08 10.09 9.592 10.02 4,495,486 -0.28(-2.74%)
Oct 18, 2023 10.42 10.44 10.24 10.31 2,720,172 -0.11(-1.08%)
Oct 17, 2023 10.26 10.49 10.18 10.42 4,031,349 +0.23(+2.21%)
Oct 16, 2023 10.12 10.23 9.949 10.19 2,800,167 +0.13(+1.31%)
Oct 13, 2023 9.855 10.25 9.821 10.06 5,255,698 +0.31(+3.18%)
Oct 12, 2023 9.611 9.836 9.611 9.752 4,090,851 +0.23(+2.37%)
Oct 11, 2023 9.423 9.676 9.103 9.526 5,727,735 -0.06(-0.59%)
Oct 10, 2023 9.479 9.686 9.479 9.582 3,916,335 +0.10(+1.09%)
Oct 09, 2023 9.300 9.573 9.281 9.479 3,917,813 +0.35(+3.81%)
Oct 06, 2023 8.905 9.202 8.869 9.131 1,849,013 +0.08(+0.83%)
Oct 05, 2023 8.915 9.159 8.844 9.056 3,120,300 +0.11(+1.26%)
Oct 04, 2023 9.122 9.216 8.844 8.943 2,622,242 -0.31(-3.35%)
Oct 03, 2023 9.225 9.338 9.122 9.253 3,196,713 +0.06(+0.61%)
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.