Dht Holdings (NY: DHT )

9.840 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 9.810 9.930 9.700 9.840 3,006,103 +0.06(+0.61%)
Oct 02, 2023 10.31 10.34 9.755 9.780 2,601,823 -0.52(-5.05%)
Sep 29, 2023 10.17 10.37 10.10 10.30 2,846,968 +0.23(+2.28%)
Sep 28, 2023 9.980 10.14 9.840 10.07 3,020,063 +0.09(+0.90%)
Sep 27, 2023 10.11 10.20 9.940 9.980 1,453,116 -0.03(-0.30%)
Sep 26, 2023 10.07 10.28 10.01 10.01 2,652,276 -0.10(-0.99%)
Sep 25, 2023 9.950 10.16 10.10 10.11 2,610,757 +0.11(+1.10%)
Sep 22, 2023 10.00 10.15 9.975 10.00 2,284,665 +0.06(+0.60%)
Sep 21, 2023 9.750 10.00 9.745 9.940 3,417,519 +0.23(+2.37%)
Sep 20, 2023 9.510 9.865 9.450 9.710 2,654,664 +0.21(+2.21%)
Sep 19, 2023 9.540 9.670 9.500 9.500 2,857,691 +0.05(+0.53%)
Sep 18, 2023 9.050 9.530 9.045 9.450 2,584,984 +0.45(+5.00%)
Sep 15, 2023 8.860 9.050 8.860 9.000 2,134,399 +0.16(+1.81%)
Sep 14, 2023 8.840 9.005 8.745 8.840 1,706,929 +0.11(+1.26%)
Sep 13, 2023 8.890 8.910 8.595 8.730 2,686,390 -0.12(-1.36%)
Sep 12, 2023 8.820 8.920 8.800 8.850 2,609,960 +0.03(+0.34%)
Sep 11, 2023 9.020 9.040 8.790 8.820 1,694,075 -0.22(-2.43%)
Sep 08, 2023 8.730 9.080 8.710 9.040 2,216,412 +0.34(+3.91%)
Sep 07, 2023 8.810 8.810 8.626 8.700 2,286,559 -0.11(-1.25%)
Sep 06, 2023 8.900 8.905 8.760 8.810 4,363,470 -0.05(-0.56%)
Sep 05, 2023 8.990 9.000 8.700 8.860 4,046,827 -0.30(-3.28%)
Sep 01, 2023 9.300 9.320 9.100 9.160 2,184,531 -0.09(-0.97%)
Aug 31, 2023 9.320 9.340 9.150 9.250 3,532,577 -0.07(-0.75%)
Aug 30, 2023 9.450 9.490 9.120 9.320 3,027,573 -0.18(-1.89%)
Aug 29, 2023 9.490 9.590 9.440 9.500 1,570,957 +0.05(+0.53%)
Aug 28, 2023 9.600 9.730 9.420 9.450 1,932,134 -0.12(-1.25%)
Aug 25, 2023 9.640 9.670 9.490 9.570 2,325,404 -0.08(-0.83%)
Aug 24, 2023 9.650 9.830 9.600 9.650 2,341,351 +0.06(+0.63%)
Aug 23, 2023 9.650 9.651 9.410 9.590 2,484,123 -0.11(-1.13%)
Aug 22, 2023 9.770 9.770 9.665 9.700 2,578,612 -0.04(-0.41%)
Aug 21, 2023 9.750 9.846 9.701 9.740 2,453,446 +0.06(+0.60%)
Aug 18, 2023 9.508 9.779 9.359 9.682 2,443,177 +0.01(+0.10%)
Aug 17, 2023 9.692 9.779 9.557 9.672 2,373,018 +0.09(+0.91%)
Aug 16, 2023 9.576 9.798 9.528 9.586 5,441,409 +0.30(+3.22%)
Aug 15, 2023 9.228 9.315 9.144 9.286 3,356,574 -0.02(-0.21%)
Aug 14, 2023 9.267 9.335 9.175 9.306 1,749,037 +0.06(+0.63%)
Aug 11, 2023 9.364 9.412 9.219 9.248 1,872,385 -0.13(-1.34%)
Aug 10, 2023 9.479 9.590 9.296 9.373 2,763,928 -0.03(-0.31%)
Aug 09, 2023 9.518 9.701 9.335 9.402 3,870,652 -0.06(-0.61%)
Aug 08, 2023 9.364 9.499 9.296 9.460 3,094,933 -0.02(-0.20%)
Aug 07, 2023 9.499 9.546 9.373 9.479 1,562,294 -0.03(-0.30%)
Aug 04, 2023 9.605 9.663 9.499 9.508 1,667,761 -0.07(-0.71%)
Aug 03, 2023 9.383 9.653 9.315 9.576 2,513,590 +0.27(+2.90%)
Aug 02, 2023 9.325 9.479 9.228 9.306 2,023,188 -0.14(-1.43%)
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.