Skip to main content

Dht Holdings (NY: DHT )

9.785 -0.005 (-0.05%)
Streaming Delayed Price Updated: 10:29 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 9.960 9.960 9.630 9.790 1,742,942 -0.13(-1.31%)
Dec 06, 2023 9.930 10.16 9.865 9.920 1,962,461 +0.01(+0.10%)
Dec 05, 2023 10.12 10.12 9.860 9.910 1,858,815 -0.23(-2.27%)
Dec 04, 2023 10.23 10.33 9.995 10.14 1,944,001 -0.10(-0.98%)
Dec 01, 2023 9.950 10.28 9.950 10.24 2,045,583 +0.28(+2.81%)
Nov 30, 2023 9.690 10.01 9.542 9.960 3,867,234 +0.26(+2.68%)
Nov 29, 2023 9.940 10.00 9.610 9.700 3,355,419 -0.26(-2.61%)
Nov 28, 2023 10.18 10.24 9.950 9.960 2,119,376 -0.24(-2.35%)
Nov 27, 2023 10.43 10.46 10.19 10.20 1,309,908 -0.23(-2.21%)
Nov 24, 2023 10.30 10.55 10.29 10.43 993,000 +0.18(+1.76%)
Nov 22, 2023 10.00 10.28 9.950 10.25 1,101,618 +0.13(+1.28%)
Nov 21, 2023 10.13 10.15 10.02 10.12 2,556,838 -0.09(-0.88%)
Nov 20, 2023 10.23 10.31 10.20 10.21 1,378,143 +0.04(+0.39%)
Nov 17, 2023 9.993 10.31 9.985 10.17 1,623,529 +0.20(+1.97%)
Nov 16, 2023 10.11 10.22 9.944 9.974 2,622,827 -0.17(-1.65%)
Nov 15, 2023 10.31 10.42 10.10 10.14 2,627,667 -0.11(-1.05%)
Nov 14, 2023 10.11 10.26 9.993 10.25 2,405,086 +0.18(+1.75%)
Nov 13, 2023 10.01 10.12 9.954 10.07 1,891,620 +0.15(+1.48%)
Nov 10, 2023 9.934 9.993 9.876 9.925 1,497,749 +0.01(+0.10%)
Nov 09, 2023 10.07 10.20 9.905 9.915 2,129,262 -0.10(-0.98%)
Nov 08, 2023 10.23 10.26 9.934 10.01 3,484,274 -0.28(-2.76%)
Nov 07, 2023 10.55 10.77 9.925 10.30 6,840,260 -0.73(-6.59%)
Nov 06, 2023 11.13 11.13 10.82 11.02 2,381,982 -0.05(-0.44%)
Nov 03, 2023 11.02 11.17 10.85 11.07 1,870,211 +0.02(+0.18%)
Nov 02, 2023 11.19 11.29 10.98 11.05 2,744,683 -0.18(-1.57%)
Nov 01, 2023 10.94 11.25 10.94 11.23 1,800,404 +0.31(+2.88%)
Oct 31, 2023 10.85 11.11 10.76 10.92 2,342,474 +0.05(+0.45%)
Oct 30, 2023 10.99 11.20 10.67 10.87 3,006,708 -0.02(-0.18%)
Oct 27, 2023 10.58 10.98 10.50 10.89 4,262,330 +0.42(+4.03%)
Oct 26, 2023 10.52 10.55 10.30 10.46 2,258,483 -0.07(-0.65%)
Oct 25, 2023 10.67 10.69 10.41 10.53 3,511,986 -0.16(-1.47%)
Oct 24, 2023 10.49 10.78 10.47 10.69 5,830,035 +0.31(+3.03%)
Oct 23, 2023 10.22 10.48 10.14 10.38 1,434,789 +0.09(+0.86%)
Oct 20, 2023 10.49 10.49 10.29 10.29 2,090,708 -0.18(-1.69%)
Oct 19, 2023 10.52 10.53 10.01 10.46 4,306,412 -0.29(-2.74%)
Oct 18, 2023 10.88 10.90 10.69 10.76 2,605,766 -0.12(-1.08%)
Oct 17, 2023 10.71 10.95 10.63 10.88 3,861,796 +0.24(+2.21%)
Oct 16, 2023 10.56 10.68 10.39 10.64 2,682,396 +0.14(+1.31%)
Oct 13, 2023 10.29 10.71 10.25 10.50 5,034,651 +0.32(+3.18%)
Oct 12, 2023 10.03 10.27 10.03 10.18 3,918,795 +0.24(+2.37%)
Oct 11, 2023 9.836 10.10 9.502 9.944 5,486,835 -0.06(-0.59%)
Oct 10, 2023 9.895 10.11 9.895 10.00 3,751,619 +0.11(+1.09%)
Oct 09, 2023 9.709 9.993 9.689 9.895 3,753,035 +0.36(+3.81%)
Oct 06, 2023 9.296 9.606 9.258 9.532 1,771,246 +0.08(+0.83%)
Oct 05, 2023 9.306 9.561 9.233 9.453 2,989,064 +0.12(+1.26%)
Oct 04, 2023 9.522 9.620 9.233 9.336 2,511,954 -0.32(-3.35%)
Oct 03, 2023 9.630 9.748 9.522 9.660 3,062,264 +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.