DHT(DHT)
DHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $18.70 | $18.87 | $18.34 | $18.45 | 1.68M |
| 7/23/2026 | $18.27 | $18.59 | $18.20 | $18.41 | 1.75M |
| 7/22/2026 | $18.50 | $18.58 | $18.11 | $18.13 | 2.24M |
| 7/21/2026 | $18.06 | $18.63 | $17.81 | $18.47 | 1.93M |
| 7/20/2026 | $17.73 | $18.21 | $17.73 | $17.89 | 2.62M |
| 7/17/2026 | $17.47 | $17.73 | $17.09 | $17.41 | 2.53M |
| 7/16/2026 | $17.83 | $18.29 | $17.75 | $17.84 | 2.46M |
| 7/15/2026 | $18.25 | $18.28 | $17.63 | $18.01 | 2.46M |
| 7/14/2026 | $17.72 | $18.59 | $17.72 | $18.18 | 3.48M |
| 7/13/2026 | $18.01 | $18.14 | $17.29 | $17.31 | 3.42M |
| 7/10/2026 | $17.01 | $17.77 | $17.01 | $17.76 | 2.33M |
| 7/9/2026 | $17.54 | $17.64 | $16.56 | $16.93 | 4.03M |
| 7/8/2026 | $17.38 | $17.77 | $17.18 | $17.72 | 2.81M |
| 7/7/2026 | $17.00 | $17.49 | $16.95 | $17.29 | 4.19M |
| 7/6/2026 | $17.09 | $17.87 | $16.97 | $17.15 | 2.90M |
| 7/2/2026 | $17.08 | $17.41 | $16.98 | $17.18 | 2.80M |
| 7/1/2026 | $16.40 | $16.73 | $16.34 | $16.53 | 2.68M |
| 6/30/2026 | $17.10 | $17.11 | $16.41 | $16.53 | 4.52M |
| 6/29/2026 | $17.61 | $17.95 | $17.02 | $17.08 | 4.78M |
| 6/26/2026 | $17.88 | $18.43 | $17.29 | $17.65 | 9.98M |
| 6/25/2026 | $19.39 | $19.64 | $17.98 | $18.08 | 4.94M |
| 6/24/2026 | $20.07 | $20.19 | $19.31 | $19.39 | 2.99M |
| 6/23/2026 | $19.47 | $20.09 | $19.45 | $19.96 | 2.85M |
| 6/22/2026 | $18.85 | $19.90 | $18.78 | $19.77 | 7.64M |
| 6/18/2026 | $17.96 | $18.90 | $17.70 | $18.89 | 4.73M |
| 6/17/2026 | $18.35 | $18.57 | $18.07 | $18.11 | 2.39M |
| 6/16/2026 | $18.50 | $18.69 | $17.90 | $18.41 | 4.79M |
| 6/15/2026 | $17.57 | $18.51 | $17.28 | $18.48 | 7.85M |
| 6/12/2026 | $16.68 | $17.59 | $16.63 | $17.57 | 2.33M |
| 6/11/2026 | $16.94 | $17.10 | $16.57 | $16.65 | 1.88M |
| 6/10/2026 | $16.70 | $16.95 | $16.49 | $16.60 | 1.97M |
| 6/9/2026 | $16.47 | $16.73 | $16.45 | $16.72 | 1.88M |
| 6/8/2026 | $16.67 | $16.86 | $16.29 | $16.44 | 1.73M |
| 6/5/2026 | $16.27 | $16.76 | $16.12 | $16.65 | 2.27M |
| 6/4/2026 | $16.51 | $16.64 | $16.16 | $16.24 | 1.80M |
| 6/3/2026 | $16.36 | $16.75 | $16.36 | $16.39 | 1.81M |
| 6/2/2026 | $16.62 | $16.69 | $16.20 | $16.46 | 2.23M |
| 6/1/2026 | $16.20 | $16.79 | $15.98 | $16.65 | 3.51M |
| 5/29/2026 | $16.13 | $16.36 | $16.05 | $16.32 | 4.33M |
| 5/28/2026 | $16.73 | $16.81 | $16.35 | $16.35 | 4.12M |
| 5/27/2026 | $17.29 | $17.56 | $16.77 | $16.91 | 4.41M |
| 5/26/2026 | $17.33 | $17.46 | $17.04 | $17.40 | 1.92M |
| 5/22/2026 | $17.59 | $17.59 | $17.14 | $17.38 | 2.40M |
| 5/21/2026 | $17.59 | $17.98 | $17.45 | $17.76 | 2.02M |
| 5/20/2026 | $17.85 | $18.46 | $17.74 | $18.32 | 3.68M |
| 5/19/2026 | $17.93 | $18.01 | $17.43 | $17.60 | 2.89M |
| 5/18/2026 | $17.66 | $18.18 | $17.53 | $17.91 | 3.29M |
| 5/15/2026 | $17.63 | $17.76 | $17.40 | $17.64 | 3.21M |
| 5/14/2026 | $17.83 | $17.99 | $17.56 | $17.85 | 2.79M |
| 5/13/2026 | $18.79 | $18.91 | $17.63 | $17.81 | 3.69M |
| 5/12/2026 | $18.64 | $18.87 | $18.51 | $18.72 | 2.19M |
| 5/11/2026 | $19.14 | $19.18 | $18.38 | $18.73 | 2.96M |
| 5/8/2026 | $19.08 | $19.39 | $18.84 | $19.00 | 2.92M |
| 5/7/2026 | $19.26 | $19.55 | $18.58 | $19.02 | 3.66M |
| 5/6/2026 | $19.43 | $19.85 | $18.73 | $18.94 | 4.88M |
| 5/5/2026 | $19.00 | $19.28 | $18.69 | $19.10 | 3.39M |
| 5/4/2026 | $18.82 | $18.89 | $18.52 | $18.59 | 1.96M |
| 5/1/2026 | $18.44 | $18.88 | $18.19 | $18.87 | 2.12M |
| 4/30/2026 | $18.20 | $18.56 | $18.10 | $18.48 | 2.39M |
| 4/29/2026 | $18.35 | $18.45 | $18.02 | $18.27 | 1.94M |
| 4/28/2026 | $18.46 | $18.59 | $18.19 | $18.29 | 2.44M |