Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 12.64 | 0.36 | 2.93% | 12.32 | 12.67 | 12.32 | 2,876,225 |
| May 15 2024 | 12.28 | 0.06 | 0.49% | 11.96 | 12.45 | 11.88 | 3,440,112 |
| May 14 2024 | 12.22 | 0.07 | 0.58% | 12.15 | 12.23 | 12.08 | 1,901,582 |
| May 13 2024 | 12.15 | 0.05 | 0.41% | 12.29 | 12.34 | 12.12 | 1,783,822 |
| May 10 2024 | 12.10 | 0.00 | 0.00% | 12.36 | 12.39 | 12.06 | 1,623,857 |
| May 09 2024 | 12.10 | 0.04 | 0.33% | 12.04 | 12.265 | 12.04 | 2,372,025 |
| May 08 2024 | 12.06 | 0.42 | 3.61% | 11.63 | 12.08 | 11.55 | 2,265,000 |
| May 07 2024 | 11.64 | 0.02 | 0.17% | 11.56 | 11.685 | 11.475 | 1,228,658 |
| May 06 2024 | 11.62 | -0.01 | -0.09% | 11.70 | 11.80 | 11.555 | 2,200,455 |
| May 03 2024 | 11.63 | -0.14 | -1.19% | 11.78 | 11.81 | 11.53 | 1,682,476 |
| May 02 2024 | 11.77 | 0.38 | 3.34% | 11.43 | 11.78 | 11.38 | 1,467,160 |
| May 01 2024 | 11.39 | -0.03 | -0.26% | 11.45 | 11.50 | 11.301 | 1,303,614 |
| Apr 30 2024 | 11.42 | -0.08 | -0.70% | 11.47 | 11.56 | 11.35 | 1,179,057 |
| Apr 29 2024 | 11.50 | -0.01 | -0.09% | 11.51 | 11.56 | 11.4301 | 997,979 |
| Apr 26 2024 | 11.51 | 0.03 | 0.26% | 11.50 | 11.58 | 11.41 | 1,513,000 |
| Apr 25 2024 | 11.48 | 0.20 | 1.77% | 11.22 | 11.48 | 11.205 | 994,091 |
| Apr 24 2024 | 11.28 | -0.05 | -0.44% | 11.30 | 11.37 | 11.23 | 1,165,308 |
| Apr 23 2024 | 11.33 | 0.14 | 1.25% | 11.12 | 11.37 | 11.08 | 1,204,495 |
| Apr 22 2024 | 11.19 | -0.07 | -0.62% | 11.22 | 11.30 | 11.03 | 999,109 |
| Apr 19 2024 | 11.26 | 0.20 | 1.81% | 11.07 | 11.295 | 11.035 | 1,285,955 |
| Apr 18 2024 | 11.06 | -0.22 | -1.95% | 11.28 | 11.295 | 11.02 | 1,042,018 |
| Apr 17 2024 | 11.28 | 0.03 | 0.27% | 11.30 | 11.41 | 11.23 | 1,007,104 |
| Apr 16 2024 | 11.25 | -0.04 | -0.35% | 11.0599 | 11.29 | 11.02 | 947,156 |
| Apr 15 2024 | 11.29 | -0.08 | -0.70% | 11.39 | 11.56 | 11.23 | 811,877 |
| Apr 12 2024 | 11.37 | -0.19 | -1.64% | 11.61 | 11.7088 | 11.33 | 1,992,521 |
| Apr 11 2024 | 11.56 | 0.17 | 1.49% | 11.67 | 11.75 | 11.53 | 1,270,903 |
| Apr 10 2024 | 11.39 | 0.02 | 0.18% | 11.335 | 11.54 | 11.28 | 1,906,642 |
| Apr 09 2024 | 11.37 | -0.14 | -1.22% | 11.67 | 11.74 | 11.31 | 1,179,843 |
| Apr 08 2024 | 11.51 | -0.13 | -1.12% | 11.63 | 11.66 | 11.415 | 796,679 |
| Apr 05 2024 | 11.64 | -0.17 | -1.44% | 11.87 | 11.92 | 11.64 | 933,545 |
| Apr 04 2024 | 11.81 | -0.07 | -0.59% | 11.83 | 11.955 | 11.80 | 1,165,679 |
| Apr 03 2024 | 11.88 | 0.30 | 2.59% | 11.62 | 11.90 | 11.62 | 1,437,211 |
| Apr 02 2024 | 11.58 | -0.18 | -1.53% | 11.66 | 11.67 | 11.51 | 1,216,668 |
| Apr 01 2024 | 11.76 | 0.26 | 2.26% | 11.56 | 11.84 | 11.55 | 2,323,062 |
| Mar 28 2024 | 11.50 | 0.08 | 0.70% | 11.43 | 11.505 | 11.375 | 1,462,237 |
| Mar 27 2024 | 11.42 | 0.08 | 0.71% | 11.30 | 11.42 | 11.30 | 1,330,833 |
| Mar 26 2024 | 11.34 | -0.03 | -0.26% | 11.36 | 11.54 | 11.3125 | 1,261,822 |
| Mar 25 2024 | 11.37 | 0.22 | 1.97% | 11.22 | 11.48 | 11.18 | 1,395,024 |
| Mar 22 2024 | 11.15 | -0.29 | -2.53% | 11.45 | 11.46 | 11.115 | 2,064,289 |
| Mar 21 2024 | 11.44 | 0.51 | 4.67% | 11.43 | 11.525 | 11.16 | 3,509,871 |
| Mar 20 2024 | 10.93 | -0.18 | -1.62% | 10.90 | 10.9899 | 10.78 | 2,138,379 |
| Mar 19 2024 | 11.11 | 0.02 | 0.18% | 11.01 | 11.24 | 11.009 | 1,660,749 |
| Mar 18 2024 | 11.09 | -0.13 | -1.16% | 11.17 | 11.17 | 10.95 | 1,439,481 |
| Mar 15 2024 | 11.22 | 0.05 | 0.45% | 11.20 | 11.42 | 11.15 | 2,734,081 |
| Mar 14 2024 | 11.17 | 0.36 | 3.33% | 10.79 | 11.18 | 10.74 | 1,641,367 |
| Mar 13 2024 | 10.81 | -0.01 | -0.09% | 10.85 | 10.94 | 10.78 | 1,328,419 |
| Mar 12 2024 | 10.82 | -0.04 | -0.37% | 10.84 | 10.89 | 10.705 | 1,491,718 |
| Mar 11 2024 | 10.86 | -0.24 | -2.16% | 11.04 | 11.0902 | 10.82 | 1,574,145 |
| Mar 08 2024 | 11.10 | 0.01 | 0.09% | 11.10 | 11.18 | 11.07 | 727,797 |
| Mar 07 2024 | 11.09 | -0.02 | -0.18% | 11.15 | 11.20 | 11.045 | 835,130 |
| Mar 06 2024 | 11.11 | -0.10 | -0.89% | 11.20 | 11.275 | 11.065 | 1,359,575 |
| Mar 05 2024 | 11.21 | 0.24 | 2.19% | 11.12 | 11.34 | 11.12 | 1,984,956 |
| Mar 04 2024 | 10.97 | -0.04 | -0.36% | 11.05 | 11.13 | 10.85 | 2,482,526 |
| Mar 01 2024 | 11.01 | 0.19 | 1.76% | 10.82 | 11.12 | 10.81 | 1,696,409 |
| Feb 29 2024 | 10.82 | 0.06 | 0.56% | 10.77 | 10.8686 | 10.63 | 1,749,666 |
| Feb 28 2024 | 10.76 | 0.07 | 0.65% | 10.71 | 10.88 | 10.68 | 1,113,088 |
| Feb 27 2024 | 10.69 | -0.12 | -1.11% | 10.79 | 10.80 | 10.645 | 1,113,310 |
| Feb 26 2024 | 10.81 | 0.06 | 0.56% | 10.72 | 10.865 | 10.68 | 1,585,636 |
| Feb 23 2024 | 10.75 | -0.18 | -1.65% | 10.82 | 10.84 | 10.625 | 938,112 |
| Feb 22 2024 | 10.93 | 0.10 | 0.92% | 10.69 | 10.94 | 10.64 | 1,855,273 |
| Feb 21 2024 | 10.83 | -0.20 | -1.81% | 11.01 | 11.18 | 10.79 | 1,651,652 |
| Feb 20 2024 | 11.03 | -0.50 | -4.34% | 11.31 | 11.31 | 11.00 | 1,861,370 |
