Skip to main content

Dht Holdings (NY: DHT )

10.75 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.82 10.84 10.62 10.75 938,111 -0.18(-1.65%)
Feb 22, 2024 10.69 10.94 10.64 10.93 1,855,273 +0.10(+0.92%)
Feb 21, 2024 11.01 11.18 10.79 10.83 1,651,641 -0.20(-1.81%)
Feb 20, 2024 11.31 11.31 11.00 11.03 1,862,346 -0.28(-2.48%)
Feb 16, 2024 11.51 11.67 11.30 11.31 2,674,478 -0.15(-1.28%)
Feb 15, 2024 11.08 11.49 10.98 11.46 2,392,253 +0.37(+3.36%)
Feb 14, 2024 11.17 11.24 10.93 11.08 1,673,315 +0.00(+0.00%)
Feb 13, 2024 11.15 11.15 10.92 11.08 2,488,180 -0.07(-0.62%)
Feb 12, 2024 10.92 11.17 10.86 11.15 2,074,888 +0.31(+2.90%)
Feb 09, 2024 10.82 10.91 10.72 10.84 1,856,386 +0.06(+0.55%)
Feb 08, 2024 10.75 10.89 10.69 10.78 2,086,537 -0.01(-0.09%)
Feb 07, 2024 10.41 10.93 10.01 10.79 4,340,143 +0.48(+4.66%)
Feb 06, 2024 10.31 10.44 10.24 10.31 2,206,676 +0.01(+0.10%)
Feb 05, 2024 10.38 10.45 10.19 10.30 1,601,668 -0.08(-0.76%)
Feb 02, 2024 10.59 10.59 10.35 10.38 1,889,290 -0.26(-2.40%)
Feb 01, 2024 11.04 11.14 10.34 10.63 2,761,400 -0.27(-2.52%)
Jan 31, 2024 10.97 11.02 10.77 10.91 2,181,442 -0.10(-0.89%)
Jan 30, 2024 10.74 11.08 10.74 11.01 1,630,453 +0.24(+2.19%)
Jan 29, 2024 11.01 11.07 10.75 10.77 2,229,233 -0.18(-1.61%)
Jan 26, 2024 10.59 10.97 10.59 10.95 1,854,999 +0.35(+3.33%)
Jan 25, 2024 10.89 10.92 10.55 10.59 1,843,923 -0.22(-2.00%)
Jan 24, 2024 10.76 10.90 10.74 10.81 1,765,372 +0.24(+2.23%)
Jan 23, 2024 10.59 10.62 10.43 10.57 1,796,764 -0.07(-0.65%)
Jan 22, 2024 10.73 10.90 10.62 10.64 1,658,692 -0.13(-1.18%)
Jan 19, 2024 10.90 10.96 10.68 10.77 1,907,114 -0.03(-0.27%)
Jan 18, 2024 10.93 10.93 10.68 10.80 1,393,747 -0.05(-0.45%)
Jan 17, 2024 10.74 11.00 10.70 10.85 1,547,543 +0.04(+0.36%)
Jan 16, 2024 10.94 11.02 10.75 10.81 2,408,375 +0.06(+0.55%)
Jan 12, 2024 10.80 11.14 10.68 10.75 4,042,278 +0.25(+2.33%)
Jan 11, 2024 10.33 10.53 10.09 10.51 2,940,746 +0.12(+1.13%)
Jan 10, 2024 10.50 10.52 10.33 10.39 1,660,092 -0.10(-0.94%)
Jan 09, 2024 10.47 10.54 10.30 10.49 2,023,483 +0.02(+0.19%)
Jan 08, 2024 10.53 10.61 10.30 10.47 3,555,597 -0.26(-2.47%)
Jan 05, 2024 10.20 10.78 10.18 10.73 4,482,425 +0.62(+6.11%)
Jan 04, 2024 10.20 10.49 10.10 10.11 2,917,107 +0.03(+0.29%)
Jan 03, 2024 9.819 10.11 9.809 10.08 2,518,171 +0.26(+2.70%)
Jan 02, 2024 9.809 9.907 9.652 9.819 2,344,342 +0.20(+2.04%)
Dec 29, 2023 9.691 9.711 9.579 9.623 1,175,534 -0.03(-0.30%)
Dec 28, 2023 9.760 9.760 9.593 9.652 1,945,871 -0.17(-1.70%)
Dec 27, 2023 9.897 9.986 9.780 9.819 1,328,852 -0.15(-1.48%)
Dec 26, 2023 10.21 10.22 9.844 9.966 1,705,056 -0.32(-3.15%)
Dec 22, 2023 10.20 10.31 10.20 10.29 1,564,269 +0.17(+1.65%)
Dec 21, 2023 10.05 10.19 10.04 10.12 1,369,452 +0.14(+1.38%)
Dec 20, 2023 10.27 10.30 9.976 9.986 2,595,691 -0.24(-2.30%)
Dec 19, 2023 10.08 10.30 9.986 10.22 2,018,452 +0.17(+1.66%)
Dec 18, 2023 10.30 10.39 9.966 10.05 2,574,633 +0.14(+1.38%)
Dec 15, 2023 9.348 10.05 9.240 9.917 5,907,501 +0.57(+6.09%)
Dec 14, 2023 9.515 9.584 9.299 9.348 2,882,095 -0.05(-0.52%)
Dec 13, 2023 9.250 9.407 9.103 9.397 2,863,135 +0.11(+1.16%)
Dec 12, 2023 9.368 9.417 9.221 9.289 2,186,283 -0.16(-1.66%)
Dec 11, 2023 9.485 9.505 9.333 9.446 1,551,174 -0.16(-1.63%)
Dec 08, 2023 9.672 9.731 9.495 9.603 1,605,715 +0.00(+0.00%)
Dec 07, 2023 9.770 9.770 9.446 9.603 1,776,845 -0.13(-1.31%)
Dec 06, 2023 9.741 9.966 9.677 9.731 2,000,634 +0.01(+0.10%)
Dec 05, 2023 9.927 9.927 9.672 9.721 1,894,972 -0.23(-2.27%)
Dec 04, 2023 10.03 10.13 9.804 9.947 1,981,815 -0.10(-0.98%)
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.