Skip to main content

Dht Holdings (NY: DHT )

9.120 +0.190 (+2.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 9.030 9.130 8.840 9.120 1,470,440 +0.19(+2.13%)
Dec 12, 2024 8.910 8.930 8.690 8.930 2,775,700 -0.16(-1.76%)
Dec 11, 2024 9.450 9.465 9.060 9.090 1,908,637 -0.27(-2.88%)
Dec 10, 2024 9.500 9.635 9.340 9.360 2,615,556 -0.16(-1.68%)
Dec 09, 2024 9.550 9.705 9.490 9.520 1,495,491 +0.10(+1.06%)
Dec 06, 2024 9.600 9.625 9.260 9.420 1,869,225 -0.17(-1.77%)
Dec 05, 2024 9.730 9.830 9.555 9.590 1,640,898 -0.12(-1.24%)
Dec 04, 2024 9.790 9.800 9.580 9.710 2,551,663 -0.19(-1.92%)
Dec 03, 2024 9.480 10.00 9.340 9.900 4,087,946 +0.52(+5.54%)
Dec 02, 2024 9.330 9.445 9.230 9.380 2,146,773 -0.04(-0.42%)
Nov 29, 2024 9.540 9.640 9.365 9.420 1,674,485 -0.21(-2.18%)
Nov 27, 2024 9.480 9.720 9.310 9.630 2,675,666 -0.13(-1.33%)
Nov 26, 2024 9.940 10.02 9.720 9.760 1,821,987 -0.25(-2.50%)
Nov 25, 2024 10.21 10.21 9.935 10.01 1,365,012 -0.22(-2.15%)
Nov 22, 2024 10.07 10.27 10.03 10.23 932,866 -0.14(-1.35%)
Nov 21, 2024 10.44 10.48 10.21 10.37 1,950,129 -0.17(-1.61%)
Nov 20, 2024 10.66 10.68 10.39 10.54 1,517,476 -0.09(-0.85%)
Nov 19, 2024 10.77 10.78 10.61 10.63 1,258,908 -0.11(-1.02%)
Nov 18, 2024 10.54 10.77 10.54 10.74 1,366,559 +0.29(+2.78%)
Nov 15, 2024 10.82 10.85 10.41 10.45 1,410,920 -0.35(-3.24%)
Nov 14, 2024 10.81 11.05 10.68 10.80 1,868,292 +0.10(+0.93%)
Nov 13, 2024 10.49 10.81 10.28 10.70 2,510,267 +0.55(+5.42%)
Nov 12, 2024 10.25 10.26 10.05 10.15 1,606,566 -0.16(-1.55%)
Nov 11, 2024 10.44 10.44 10.26 10.31 1,143,508 -0.15(-1.43%)
Nov 08, 2024 10.55 10.61 10.37 10.46 1,286,487 -0.12(-1.13%)
Nov 07, 2024 10.57 10.69 10.54 10.58 1,054,614 +0.16(+1.54%)
Nov 06, 2024 10.06 10.46 9.951 10.42 1,909,256 +0.39(+3.89%)
Nov 05, 2024 10.15 10.20 9.970 10.03 1,156,660 -0.08(-0.79%)
Nov 04, 2024 10.24 10.30 10.09 10.11 957,665 -0.19(-1.84%)
Nov 01, 2024 10.35 10.38 10.26 10.30 1,040,087 -0.02(-0.19%)
Oct 31, 2024 10.28 10.44 10.14 10.32 2,167,994 +0.03(+0.29%)
Oct 30, 2024 10.51 10.55 10.27 10.29 1,574,544 -0.30(-2.83%)
Oct 29, 2024 10.70 10.74 10.53 10.59 1,456,715 -0.01(-0.09%)
Oct 28, 2024 10.45 10.71 10.37 10.60 1,392,063 +0.04(+0.38%)
Oct 25, 2024 10.52 10.69 10.51 10.56 1,088,322 +0.06(+0.57%)
Oct 24, 2024 10.42 10.53 10.34 10.50 2,127,721 +0.13(+1.25%)
Oct 23, 2024 10.60 10.73 10.35 10.37 2,627,309 -0.50(-4.60%)
Oct 22, 2024 11.16 11.16 10.87 10.87 917,216 -0.31(-2.77%)
Oct 21, 2024 11.49 11.54 11.14 11.18 827,041 -0.21(-1.84%)
Oct 18, 2024 11.41 11.46 11.30 11.39 848,742 +0.06(+0.53%)
Oct 17, 2024 11.24 11.36 11.08 11.33 1,240,039 +0.13(+1.16%)
Oct 16, 2024 11.15 11.26 11.12 11.20 1,168,223 +0.17(+1.54%)
Oct 15, 2024 11.20 11.36 11.03 11.03 1,459,126 -0.31(-2.73%)
Oct 14, 2024 11.57 11.60 11.33 11.34 884,207 -0.38(-3.24%)
Oct 11, 2024 11.75 11.76 11.55 11.72 1,844,388 -0.07(-0.59%)
Oct 10, 2024 11.65 11.79 11.62 11.79 1,014,349 +0.20(+1.73%)
Oct 09, 2024 11.78 11.79 11.54 11.59 1,172,175 -0.31(-2.61%)
Oct 08, 2024 11.88 12.02 11.61 11.90 2,550,620 -0.16(-1.33%)
Oct 07, 2024 11.97 12.12 11.94 12.06 1,286,822 +0.16(+1.34%)
Oct 04, 2024 12.09 12.09 11.83 11.90 1,727,563 -0.14(-1.16%)
Oct 03, 2024 11.47 12.06 11.44 12.04 2,822,900 +0.56(+4.88%)
Oct 02, 2024 11.42 11.50 11.35 11.48 1,608,815 +0.26(+2.32%)
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.