Skip to main content

Dht Holdings (NY: DHT )

11.71 +0.07 (+0.64%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 11.42 11.93 11.39 11.64 2,017,603 +0.27(+2.37%)
Jun 18, 2024 11.24 11.41 11.22 11.37 1,188,961 +0.17(+1.52%)
Jun 17, 2024 11.19 11.30 11.09 11.20 1,114,011 -0.01(-0.09%)
Jun 14, 2024 11.27 11.36 11.14 11.21 1,312,054 -0.15(-1.32%)
Jun 13, 2024 11.70 11.72 11.27 11.36 2,013,316 -0.40(-3.40%)
Jun 12, 2024 11.61 11.87 11.58 11.76 1,232,846 +0.19(+1.64%)
Jun 11, 2024 11.49 11.67 11.46 11.57 1,578,794 -0.16(-1.36%)
Jun 10, 2024 11.60 11.78 11.58 11.73 879,993 +0.15(+1.30%)
Jun 07, 2024 11.71 11.72 11.53 11.58 1,047,988 -0.18(-1.53%)
Jun 06, 2024 11.81 11.87 11.65 11.76 1,209,438 -0.09(-0.76%)
Jun 05, 2024 11.70 11.89 11.70 11.85 1,278,582 +0.17(+1.46%)
Jun 04, 2024 11.86 11.99 11.64 11.68 2,178,216 -0.32(-2.67%)
Jun 03, 2024 12.16 12.19 11.93 12.00 1,622,731 -0.10(-0.83%)
May 31, 2024 12.28 12.31 12.08 12.10 1,529,974 -0.11(-0.90%)
May 30, 2024 12.00 12.21 11.97 12.21 1,740,494 +0.20(+1.67%)
May 29, 2024 12.15 12.17 11.94 12.01 1,611,768 -0.18(-1.48%)
May 28, 2024 12.29 12.31 12.05 12.19 1,448,834 -0.02(-0.16%)
May 24, 2024 12.25 12.32 12.17 12.21 1,215,969 +0.08(+0.66%)
May 23, 2024 12.25 12.29 12.04 12.13 1,526,230 +0.04(+0.33%)
May 22, 2024 12.30 12.34 11.98 12.09 1,943,804 -0.32(-2.60%)
May 21, 2024 12.38 12.49 12.36 12.41 1,556,945 +0.10(+0.79%)
May 20, 2024 12.25 12.50 12.25 12.31 2,195,053 +0.12(+0.96%)
May 17, 2024 12.36 12.37 12.11 12.20 1,445,785 -0.15(-1.19%)
May 16, 2024 12.03 12.37 12.03 12.34 2,945,234 +0.35(+2.93%)
May 15, 2024 11.68 12.16 11.60 11.99 3,522,630 +0.06(+0.49%)
May 14, 2024 11.87 11.94 11.80 11.93 1,947,297 +0.07(+0.58%)
May 13, 2024 12.00 12.05 11.84 11.87 1,826,629 +0.05(+0.41%)
May 10, 2024 12.07 12.10 11.78 11.82 1,663,129 +0.00(+0.00%)
May 09, 2024 11.76 11.98 11.76 11.82 2,428,922 +0.04(+0.33%)
May 08, 2024 11.36 11.80 11.28 11.78 2,319,333 +0.41(+3.61%)
May 07, 2024 11.29 11.41 11.21 11.37 1,258,136 +0.02(+0.17%)
May 06, 2024 11.43 11.52 11.28 11.35 2,253,271 -0.01(-0.09%)
May 03, 2024 11.50 11.53 11.26 11.36 1,722,836 -0.14(-1.19%)
May 02, 2024 11.16 11.50 11.11 11.49 1,502,352 +0.37(+3.34%)
May 01, 2024 11.18 11.23 11.04 11.12 1,334,883 -0.03(-0.26%)
Apr 30, 2024 11.20 11.29 11.08 11.15 1,207,344 -0.08(-0.70%)
Apr 29, 2024 11.24 11.29 11.16 11.23 1,021,917 -0.01(-0.09%)
Apr 26, 2024 11.23 11.31 11.14 11.24 1,549,332 +0.03(+0.26%)
Apr 25, 2024 10.94 11.21 10.94 11.21 1,044,533 +0.20(+1.77%)
Apr 24, 2024 11.04 11.10 10.97 11.02 1,193,566 -0.05(-0.44%)
Apr 23, 2024 10.86 11.10 10.82 11.06 1,238,265 +0.14(+1.25%)
Apr 22, 2024 10.96 11.04 10.77 10.93 1,023,108 -0.07(-0.62%)
Apr 19, 2024 10.81 11.03 10.78 11.00 1,316,829 +0.20(+1.81%)
Apr 18, 2024 11.02 11.03 10.76 10.80 1,067,069 -0.21(-1.95%)
Apr 17, 2024 11.04 11.14 10.97 11.02 1,031,261 +0.03(+0.27%)
Apr 16, 2024 10.94 11.03 10.76 10.99 1,154,114 -0.04(-0.35%)
Apr 15, 2024 11.12 11.29 10.97 11.03 831,542 -0.08(-0.70%)
Apr 12, 2024 11.34 11.43 11.06 11.10 2,047,739 -0.19(-1.64%)
Apr 11, 2024 11.40 11.47 11.26 11.29 1,301,926 +0.17(+1.49%)
Apr 10, 2024 11.06 11.27 11.02 11.12 1,987,554 +0.02(+0.18%)
Apr 09, 2024 11.40 11.46 11.05 11.10 1,208,655 -0.14(-1.22%)
Apr 08, 2024 11.36 11.39 11.15 11.24 815,788 -0.13(-1.12%)
Apr 05, 2024 11.59 11.64 11.37 11.37 970,225 -0.17(-1.44%)
Apr 04, 2024 11.55 11.68 11.52 11.53 1,193,639 -0.07(-0.59%)
Apr 03, 2024 11.35 11.62 11.35 11.60 1,471,685 +0.29(+2.59%)
Apr 02, 2024 11.45 11.45 11.24 11.31 1,281,462 -0.18(-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.