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

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
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 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.