Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

DHT Holdings, Inc. (NY: DHT )

11.19 +0.08 (+0.72%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	11.55	11.68	11.13	11.19	2,154,743	+0.08(+0.72%)
Feb 13, 2025	11.28	11.40	11.05	11.11	1,732,360	-0.14(-1.24%)
Feb 12, 2025	11.22	11.46	11.16	11.25	2,716,466	+0.18(+1.63%)
Feb 11, 2025	11.34	11.34	11.03	11.07	1,384,622	-0.23(-2.04%)
Feb 10, 2025	11.38	11.50	11.02	11.30	1,560,269	-0.06(-0.53%)
Feb 07, 2025	11.53	11.64	11.28	11.36	1,762,957	-0.15(-1.30%)
Feb 06, 2025	12.00	12.32	11.34	11.51	3,767,179	-0.29(-2.46%)
Feb 05, 2025	11.61	11.86	11.61	11.80	2,644,810	-0.05(-0.42%)
Feb 04, 2025	11.31	12.12	11.09	11.85	4,022,288	+0.40(+3.49%)
Feb 03, 2025	11.32	11.48	11.11	11.45	1,362,508	+0.13(+1.15%)
Jan 31, 2025	11.59	11.59	11.32	11.32	1,579,603	-0.21(-1.82%)
Jan 30, 2025	11.37	11.59	11.10	11.53	1,646,595	+0.36(+3.22%)
Jan 29, 2025	11.05	11.25	10.95	11.17	2,085,518	+0.13(+1.18%)
Jan 28, 2025	11.00	11.09	10.86	11.04	1,675,662	+0.19(+1.75%)
Jan 27, 2025	10.82	10.99	10.66	10.85	1,940,085	+0.05(+0.46%)
Jan 24, 2025	11.00	11.00	10.47	10.80	2,133,005	-0.14(-1.28%)
Jan 23, 2025	10.67	10.96	10.61	10.94	3,422,342	+0.24(+2.24%)
Jan 22, 2025	10.32	10.80	10.28	10.70	3,391,215	+0.39(+3.78%)
Jan 21, 2025	10.68	10.69	10.29	10.31	2,785,675	-0.45(-4.18%)
Jan 17, 2025	10.68	10.96	10.57	10.76	1,610,332	-0.14(-1.28%)
Jan 16, 2025	11.18	11.22	10.88	10.90	1,852,763	-0.49(-4.30%)
Jan 15, 2025	11.24	11.41	10.99	11.39	2,524,890	+0.21(+1.88%)
Jan 14, 2025	10.85	11.20	10.79	11.18	2,279,351	+0.09(+0.81%)
Jan 13, 2025	11.00	11.26	10.81	11.09	3,005,314	+0.38(+3.55%)
Jan 10, 2025	10.59	10.88	10.51	10.71	2,775,928	+0.66(+6.57%)
Jan 08, 2025	9.760	10.14	9.760	10.05	1,588,899	+0.04(+0.40%)
Jan 07, 2025	9.800	10.27	9.800	10.01	3,330,380	+0.68(+7.29%)
Jan 06, 2025	9.400	9.600	9.290	9.330	1,051,124	-0.02(-0.21%)
Jan 03, 2025	9.670	9.670	9.340	9.350	853,136	-0.29(-3.01%)
Jan 02, 2025	9.460	9.710	9.420	9.640	1,895,596	+0.35(+3.77%)
Dec 31, 2024				9.290	0	+0.11(+1.20%)
Dec 30, 2024	9.220	9.237	9.060	9.180	1,018,321	-0.06(-0.65%)
Dec 27, 2024	9.330	9.335	9.155	9.240	1,732,024	-0.08(-0.86%)
Dec 26, 2024	9.380	9.408	9.250	9.320	691,207	-0.13(-1.38%)
Dec 24, 2024	9.360	9.485	9.230	9.450	666,027	+0.17(+1.83%)
Dec 23, 2024	8.930	9.320	8.925	9.280	1,172,351	+0.33(+3.69%)
Dec 20, 2024	8.850	9.065	8.760	8.950	2,031,394	-0.02(-0.17%)
Dec 19, 2024	9.030	9.064	8.815	8.965	1,104,233	-0.03(-0.28%)
Dec 18, 2024	9.030	9.190	8.950	8.990	2,300,010	-0.01(-0.11%)
Dec 17, 2024	8.790	9.105	8.670	9.000	2,099,182	+0.06(+0.67%)
Dec 16, 2024	9.000	9.055	8.880	8.940	1,361,675	-0.18(-1.97%)
Dec 13, 2024	9.030	9.130	8.840	9.120	1,470,484	+0.19(+2.13%)
Dec 12, 2024	8.910	8.930	8.690	8.930	2,775,700	-0.16(-1.76%)
Dec 11, 2024	9.450	9.465	9.060	9.090	1,908,637	-0.27(-2.88%)
Dec 10, 2024	9.500	9.635	9.340	9.360	2,615,556	-0.16(-1.68%)
Dec 09, 2024	9.550	9.705	9.490	9.520	1,495,491	+0.10(+1.06%)
Dec 06, 2024	9.600	9.625	9.260	9.420	1,869,225	-0.17(-1.77%)
Dec 05, 2024	9.730	9.830	9.555	9.590	1,640,897	-0.12(-1.24%)
Dec 04, 2024	9.790	9.800	9.580	9.710	2,551,663	-0.19(-1.92%)
Dec 03, 2024	9.480	10.00	9.340	9.900	4,087,946	+0.52(+5.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DHT Holdings, Inc. (NY: DHT )

Historical Prices