Dht Holdings (NY: DHT )

5.685 -0.205 (-3.48%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 5.810 5.910 5.642 5.890 2,557,354 +0.16(+2.79%)
May 20, 2022 5.770 5.825 5.665 5.730 2,628,382 -0.03(-0.52%)
May 19, 2022 5.680 5.836 5.660 5.760 2,087,709 +0.04(+0.70%)
May 18, 2022 5.760 5.860 5.650 5.720 2,678,808 +0.07(+1.24%)
May 17, 2022 5.860 5.880 5.630 5.650 2,575,767 -0.10(-1.74%)
May 16, 2022 5.510 5.770 5.510 5.750 2,782,912 +0.30(+5.50%)
May 13, 2022 5.280 5.550 5.270 5.450 2,338,020 +0.26(+5.01%)
May 12, 2022 5.250 5.265 4.980 5.190 2,814,555 -0.06(-1.14%)
May 11, 2022 5.480 5.565 5.215 5.250 2,777,146 -0.23(-4.20%)
May 10, 2022 5.260 5.660 5.250 5.480 3,419,161 +0.45(+8.95%)
May 09, 2022 5.470 5.470 4.980 5.030 5,777,185 -0.56(-10.02%)
May 06, 2022 5.700 5.730 5.480 5.590 3,246,455 -0.11(-1.93%)
May 05, 2022 5.790 5.870 5.585 5.700 1,783,815 -0.09(-1.55%)
May 04, 2022 5.830 5.885 5.650 5.790 1,982,483 +0.13(+2.30%)
May 03, 2022 5.590 5.790 5.530 5.660 2,681,021 +0.08(+1.43%)
May 02, 2022 5.570 5.675 5.495 5.580 1,193,147 -0.04(-0.71%)
Apr 29, 2022 5.770 5.840 5.570 5.620 2,131,973 -0.17(-2.94%)
Apr 28, 2022 5.710 5.835 5.580 5.790 2,286,656 +0.11(+1.94%)
Apr 27, 2022 5.520 5.735 5.510 5.680 2,398,070 +0.19(+3.46%)
Apr 26, 2022 5.540 5.610 5.430 5.490 1,994,919 -0.10(-1.79%)
Apr 25, 2022 5.740 5.780 5.445 5.590 2,945,003 -0.30(-5.09%)
Apr 22, 2022 6.040 6.100 5.810 5.890 1,571,047 -0.15(-2.48%)
Apr 21, 2022 6.110 6.000 6.040 2,053,516 -0.03(-0.49%)
Apr 20, 2022 6.170 6.200 5.995 6.070 2,768,755 -0.08(-1.30%)
Apr 19, 2022 6.140 6.215 6.030 6.150 1,612,321 -0.05(-0.81%)
Apr 18, 2022 6.310 6.310 6.120 6.200 2,004,047 -0.11(-1.74%)
Apr 14, 2022 6.280 6.330 6.190 6.310 1,302,061 +0.06(+0.96%)
Apr 13, 2022 6.200 6.280 6.115 6.250 3,045,631 +0.05(+0.81%)
Apr 12, 2022 6.370 6.370 6.160 6.200 1,751,945 -0.12(-1.90%)
Apr 11, 2022 6.550 6.550 6.280 6.320 2,054,671 -0.28(-4.24%)
Apr 08, 2022 6.280 6.670 6.270 6.600 5,975,252 +0.35(+5.60%)
Apr 07, 2022 6.110 6.275 6.065 6.250 5,004,708 +0.17(+2.80%)
Apr 06, 2022 6.060 6.210 5.995 6.080 3,194,097 +0.08(+1.33%)
Apr 05, 2022 5.970 6.170 5.935 6.000 3,526,100 +0.04(+0.67%)
Apr 04, 2022 5.920 6.151 5.890 5.960 2,607,129 +0.10(+1.71%)
Apr 01, 2022 5.910 6.035 5.790 5.860 3,805,193 +0.06(+1.03%)
Mar 31, 2022 5.700 5.915 5.660 5.800 1,705,505 +0.08(+1.40%)
Mar 30, 2022 5.600 5.850 5.600 5.720 1,933,829 +0.18(+3.25%)
Mar 29, 2022 5.370 5.610 5.245 5.540 2,180,155 +0.06(+1.09%)
Mar 28, 2022 5.570 5.615 5.430 5.480 2,105,616 -0.18(-3.18%)
Mar 25, 2022 5.390 5.690 5.390 5.660 2,037,991 +0.24(+4.43%)
Mar 24, 2022 5.630 5.630 5.380 5.420 3,802,264 -0.20(-3.56%)
Mar 23, 2022 5.770 5.790 5.590 5.620 2,214,291 -0.16(-2.77%)
Mar 22, 2022 5.710 5.790 5.655 5.780 1,873,673 +0.08(+1.40%)
Mar 21, 2022 5.780 5.780 5.660 5.700 2,175,013 -0.10(-1.72%)
Mar 18, 2022 5.760 5.830 5.670 5.800 2,337,997 +0.04(+0.69%)
Mar 17, 2022 5.610 5.790 5.605 5.760 1,887,273 +0.16(+2.86%)
Mar 16, 2022 5.430 5.655 5.420 5.600 2,416,639 +0.25(+4.67%)
Mar 15, 2022 5.210 5.420 5.140 5.350 2,091,049 +0.05(+0.94%)
Mar 14, 2022 5.470 5.470 5.260 5.300 2,195,093 -0.21(-3.81%)
Mar 11, 2022 5.820 5.853 5.510 5.510 2,259,889 -0.39(-6.61%)
Mar 10, 2022 5.740 5.950 5.740 5.900 3,950,307 +0.14(+2.43%)
Mar 09, 2022 6.000 6.010 5.700 5.760 4,476,729 -0.36(-5.88%)
Mar 08, 2022 6.200 6.280 5.875 6.120 2,947,553 -0.07(-1.13%)
Mar 07, 2022 6.150 6.385 6.070 6.190 4,996,580 +0.07(+1.14%)
Mar 04, 2022 6.150 6.180 5.800 6.120 3,504,476 -0.07(-1.13%)
Mar 03, 2022 6.280 6.310 6.035 6.190 3,169,872 +0.02(+0.32%)
Mar 02, 2022 6.250 6.259 6.080 6.170 2,479,732 -0.09(-1.44%)
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.