Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.142 3.157 3.035 3.075 3,120,139 -0.04(-1.18%)
Oct 30, 2018 3.038 3.148 3.020 3.111 1,997,547 +0.06(+2.00%)
Oct 29, 2018 3.123 3.178 3.001 3.050 3,120,977 -0.01(-0.40%)
Oct 26, 2018 2.897 3.172 2.885 3.062 4,302,870 +0.15(+5.25%)
Oct 25, 2018 2.861 2.934 2.861 2.910 1,445,094 +0.10(+3.48%)
Oct 24, 2018 2.867 2.971 2.812 2.812 1,685,136 -0.07(-2.54%)
Oct 23, 2018 2.903 2.928 2.824 2.885 1,217,785 -0.06(-2.07%)
Oct 22, 2018 2.971 3.026 2.934 2.946 1,021,652 -0.01(-0.41%)
Oct 19, 2018 3.038 3.062 2.906 2.958 1,445,578 +0.04(+1.26%)
Oct 18, 2018 2.995 3.032 2.891 2.922 1,194,560 -0.11(-3.63%)
Oct 17, 2018 3.050 3.050 3.004 3.032 576,215 -0.02(-0.80%)
Oct 16, 2018 2.965 3.065 2.958 3.056 1,528,085 +0.12(+3.95%)
Oct 15, 2018 2.910 2.971 2.903 2.940 715,608 +0.03(+1.05%)
Oct 12, 2018 2.885 3.007 2.885 2.910 981,606 +0.04(+1.49%)
Oct 11, 2018 2.848 2.916 2.799 2.867 1,737,378 +0.01(+0.21%)
Oct 10, 2018 3.032 3.056 2.855 2.861 1,509,616 -0.18(-6.02%)
Oct 09, 2018 3.026 3.062 3.007 3.044 899,502 +0.02(+0.81%)
Oct 08, 2018 3.056 3.081 3.001 3.020 755,470 -0.05(-1.59%)
Oct 05, 2018 3.056 3.099 3.044 3.068 1,353,798 +0.04(+1.21%)
Oct 04, 2018 3.001 3.056 3.001 3.032 1,943,972 +0.02(+0.61%)
Oct 03, 2018 3.007 3.050 2.989 3.013 2,981,412 +0.02(+0.82%)
Oct 02, 2018 2.983 3.038 2.968 2.989 1,948,540 +0.01(+0.20%)
Oct 01, 2018 2.879 2.989 2.879 2.983 2,101,823 +0.11(+3.83%)
Sep 28, 2018 2.885 2.934 2.830 2.873 2,528,617 -0.01(-0.42%)
Sep 27, 2018 2.769 2.946 2.751 2.885 2,041,930 +0.09(+3.28%)
Sep 26, 2018 2.842 2.848 2.781 2.793 431,430 -0.06(-1.93%)
Sep 25, 2018 2.885 2.934 2.842 2.848 644,448 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.793 2.867 937,657 +0.06(+1.96%)
Sep 21, 2018 2.818 2.839 2.799 2.812 896,533 +0.00(+0.00%)
Sep 20, 2018 2.781 2.836 2.781 2.812 1,183,080 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,263 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.732 2.769 983,840 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.689 2.720 662,801 -0.04(-1.55%)
Sep 14, 2018 2.732 2.781 2.732 2.763 372,028 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.671 2.732 554,928 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,588 -0.04(-1.53%)
Sep 11, 2018 2.781 2.817 2.781 2.799 502,773 +0.01(+0.44%)
Sep 10, 2018 2.793 2.821 2.784 2.787 559,312 +0.01(+0.22%)
Sep 07, 2018 2.720 2.787 2.711 2.781 514,852 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.726 594,211 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,104 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,447 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.842 2.867 2.818 2.848 1,186,994 +0.00(+0.00%)
Aug 29, 2018 2.879 2.940 2.824 2.848 3,559,853 +0.01(+0.21%)
Aug 28, 2018 2.806 2.891 2.806 2.842 1,908,301 +0.04(+1.31%)
Aug 27, 2018 2.787 2.833 2.769 2.806 1,272,954 +0.04(+1.32%)
Aug 24, 2018 2.781 2.787 2.738 2.769 718,862 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,632 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.671 2.751 1,606,601 +0.09(+3.43%)
Aug 21, 2018 2.598 2.714 2.598 2.659 2,214,452 +0.09(+3.31%)
Aug 20, 2018 2.550 2.598 2.513 2.574 2,678,426 +0.04(+1.44%)
Aug 17, 2018 2.507 2.665 2.495 2.538 4,723,775 +0.02(+0.97%)
Aug 16, 2018 2.586 2.611 2.507 2.513 2,677,618 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.513 2.556 1,458,490 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.586 1,257,266 -0.04(-1.39%)
Aug 13, 2018 2.611 2.644 2.580 2.623 828,340 -0.01(-0.46%)
Aug 10, 2018 2.647 2.690 2.617 2.635 669,637 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.647 2.659 688,750 -0.07(-2.46%)
Aug 08, 2018 2.647 2.799 2.647 2.726 2,139,731 +0.02(+0.67%)
Aug 07, 2018 2.714 2.751 2.665 2.708 1,661,118 +0.04(+1.37%)
Aug 06, 2018 2.726 2.763 2.635 2.671 961,930 -0.05(-2.01%)
Aug 03, 2018 2.647 2.732 2.644 2.726 1,479,774 +0.07(+2.52%)
Aug 02, 2018 2.586 2.720 2.562 2.659 972,914 +0.07(+2.82%)
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.