ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DHT DHT Holdings Inc New

11.14
0.00 (0.00%)
Jul 17 2024 - Closed
Delayed by 15 minutes

DHT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 11.14 0.05 0.45% 11.10 11.18 10.945 1,912,582
Jul 16 2024 11.09 0.08 0.73% 11.05 11.125 10.985 1,049,404
Jul 15 2024 11.01 0.10 0.92% 10.98 11.175 10.96 1,247,088
Jul 12 2024 10.91 0.07 0.65% 10.87 11.00 10.85 1,993,028
Jul 11 2024 10.84 0.00 0.00% 10.84 10.855 10.725 1,928,582
Jul 10 2024 10.84 0.07 0.65% 10.81 10.87 10.755 1,807,473
Jul 09 2024 10.77 0.00 0.00% 10.80 10.835 10.745 2,417,597
Jul 08 2024 10.77 -0.18 -1.64% 10.86 10.93 10.67 3,527,701
Jul 05 2024 10.95 -0.45 -3.95% 11.33 11.35 10.85 3,464,207
Jul 03 2024 11.40 0.04 0.35% 11.42 11.57 11.37 799,260
Jul 02 2024 11.36 -0.04 -0.35% 11.41 11.46 11.15 2,166,904
Jul 01 2024 11.40 -0.17 -1.47% 11.54 11.54 11.26 1,446,188
Jun 28 2024 11.57 -0.25 -2.12% 11.83 11.90 11.46 3,516,097
Jun 27 2024 11.82 -0.07 -0.59% 11.90 11.905 11.70 1,195,819
Jun 26 2024 11.89 0.22 1.89% 11.67 11.93 11.65 3,220,732
Jun 25 2024 11.67 -0.03 -0.26% 11.69 11.78 11.56 1,986,302
Jun 24 2024 11.70 0.02 0.17% 11.74 11.80 11.66 1,238,474
Jun 21 2024 11.68 0.04 0.34% 11.76 11.8599 11.60 1,765,141
Jun 20 2024 11.64 0.27 2.37% 11.42 11.93 11.395 2,017,603
Jun 18 2024 11.37 0.17 1.52% 11.24 11.41 11.22 1,188,949
Jun 17 2024 11.20 -0.01 -0.09% 11.19 11.30 11.09 1,113,911
Jun 14 2024 11.21 -0.15 -1.32% 11.27 11.36 11.14 1,312,014
Jun 13 2024 11.36 -0.40 -3.40% 11.70 11.72 11.265 2,012,667
Jun 12 2024 11.76 0.19 1.64% 11.68 11.87 11.58 1,203,059
Jun 11 2024 11.57 -0.16 -1.36% 11.49 11.67 11.46 1,578,794
Jun 10 2024 11.73 0.15 1.30% 11.60 11.78 11.58 878,686
Jun 07 2024 11.58 -0.18 -1.53% 11.65 11.6907 11.53 1,015,396
Jun 06 2024 11.76 -0.09 -0.76% 11.81 11.865 11.65 1,209,438
Jun 05 2024 11.85 0.17 1.46% 11.70 11.89 11.695 1,278,582
Jun 04 2024 11.68 -0.32 -2.67% 11.88 11.99 11.64 2,178,200
Jun 03 2024 12.00 -0.10 -0.83% 12.16 12.19 11.93 1,622,730
May 31 2024 12.10 -0.11 -0.90% 12.28 12.31 12.08 1,529,943
May 30 2024 12.21 0.20 1.67% 12.00 12.21 11.97 1,740,494
May 29 2024 12.01 -0.18 -1.48% 12.15 12.17 11.94 1,611,743
May 28 2024 12.19 -0.02 -0.16% 12.29 12.31 12.05 723,042
May 24 2024 12.21 0.08 0.66% 12.25 12.32 12.17 1,215,946
May 23 2024 12.13 -0.25 -2.02% 12.25 12.295 12.04 1,445,760
May 22 2024 12.38 -0.33 -2.60% 12.63 12.64 12.265 1,897,271
May 21 2024 12.71 0.10 0.79% 12.68 12.79 12.66 1,520,462
May 20 2024 12.61 0.12 0.96% 12.54 12.80 12.54 2,143,475
May 17 2024 12.49 -0.15 -1.19% 12.67 12.67 12.405 1,411,913
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

Your Recent History

Delayed Upgrade Clock