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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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 8.678 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%)
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.