Dht Holdings (NY: DHT )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.100 4.130 4.040 4.070 1,534,930 -0.05(-1.21%)
Oct 28, 2016 4.180 4.200 4.060 4.120 1,719,080 -0.08(-1.90%)
Oct 27, 2016 4.300 4.300 4.200 4.200 948,264 -0.07(-1.64%)
Oct 26, 2016 4.350 4.360 4.200 4.270 1,696,088 -0.10(-2.29%)
Oct 25, 2016 4.360 4.420 4.330 4.370 933,231 +0.01(+0.23%)
Oct 24, 2016 4.410 4.490 4.320 4.360 1,338,565 -0.02(-0.46%)
Oct 21, 2016 4.330 4.447 4.315 4.380 760,554 +0.01(+0.23%)
Oct 20, 2016 4.450 4.500 4.360 4.370 1,089,875 -0.05(-1.13%)
Oct 19, 2016 4.430 4.620 4.380 4.420 3,131,863 +0.04(+0.91%)
Oct 18, 2016 4.260 4.400 4.230 4.380 1,439,560 +0.18(+4.29%)
Oct 17, 2016 4.230 4.260 4.170 4.200 1,595,653 +0.00(+0.00%)
Oct 14, 2016 4.240 4.310 4.160 4.200 1,621,959 +0.03(+0.72%)
Oct 13, 2016 4.170 4.290 4.160 4.170 1,491,080 -0.04(-0.95%)
Oct 12, 2016 4.340 4.340 4.170 4.210 1,100,236 -0.12(-2.77%)
Oct 11, 2016 4.400 4.430 4.270 4.330 1,446,495 -0.07(-1.59%)
Oct 10, 2016 4.410 4.470 4.354 4.400 1,569,624 +0.02(+0.46%)
Oct 07, 2016 4.410 4.470 4.350 4.380 1,423,456 -0.03(-0.68%)
Oct 06, 2016 4.220 4.430 4.215 4.410 2,865,763 +0.24(+5.76%)
Oct 05, 2016 4.180 4.270 4.160 4.170 2,389,703 +0.05(+1.21%)
Oct 04, 2016 4.110 4.190 4.090 4.120 1,343,503 +0.03(+0.73%)
Oct 03, 2016 4.150 4.150 4.010 4.090 2,192,793 -0.10(-2.39%)
Sep 30, 2016 4.100 4.220 4.050 4.190 3,473,016 +0.14(+3.46%)
Sep 29, 2016 4.170 4.190 4.000 4.050 3,171,094 -0.11(-2.64%)
Sep 28, 2016 4.180 4.300 4.110 4.160 2,114,901 +0.03(+0.73%)
Sep 27, 2016 4.100 4.160 4.019 4.130 1,737,239 +0.05(+1.23%)
Sep 26, 2016 4.200 4.250 4.070 4.080 1,303,011 -0.09(-2.16%)
Sep 23, 2016 4.230 4.260 4.120 4.170 1,261,669 -0.05(-1.18%)
Sep 22, 2016 4.210 4.240 4.170 4.220 932,372 +0.08(+1.93%)
Sep 21, 2016 4.170 4.235 4.120 4.140 1,499,283 +0.03(+0.73%)
Sep 20, 2016 4.210 4.250 4.100 4.110 1,188,131 -0.10(-2.38%)
Sep 19, 2016 4.220 4.290 4.180 4.210 1,700,489 +0.05(+1.20%)
Sep 16, 2016 4.030 4.190 4.020 4.160 1,999,330 +0.13(+3.23%)
Sep 15, 2016 4.090 4.140 4.030 4.030 3,093,549 -0.05(-1.23%)
Sep 14, 2016 4.210 4.220 4.080 4.080 3,021,354 -0.12(-2.86%)
Sep 13, 2016 4.270 4.290 4.100 4.200 3,956,423 -0.09(-2.10%)
Sep 12, 2016 4.250 4.389 4.240 4.290 2,731,334 +0.03(+0.70%)
Sep 09, 2016 4.500 4.500 4.255 4.260 2,631,702 -0.25(-5.54%)
Sep 08, 2016 4.450 4.570 4.440 4.510 1,963,784 +0.09(+2.04%)
Sep 07, 2016 4.230 4.520 4.230 4.420 3,786,420 +0.22(+5.24%)
Sep 06, 2016 4.200 4.320 4.160 4.200 2,092,318 +0.02(+0.48%)
Sep 02, 2016 4.090 4.180 4.180 4.180 1,942,000 +0.10(+2.45%)
Sep 01, 2016 4.300 4.340 4.040 4.080 4,624,690 -0.23(-5.34%)
Aug 31, 2016 4.490 4.520 4.300 4.310 2,627,849 -0.17(-3.79%)
Aug 30, 2016 4.440 4.520 4.420 4.480 1,990,941 +0.04(+0.90%)
Aug 29, 2016 4.450 4.490 4.420 4.440 1,763,773 +0.00(+0.00%)
Aug 26, 2016 4.510 4.590 4.410 4.440 2,730,822 -0.07(-1.55%)
Aug 25, 2016 4.620 4.640 4.420 4.510 4,114,934 -0.21(-4.45%)
Aug 24, 2016 5.050 5.060 4.700 4.720 4,996,323 -0.36(-7.09%)
Aug 23, 2016 5.030 5.150 5.030 5.080 1,993,977 +0.04(+0.79%)
Aug 22, 2016 5.130 5.190 5.040 5.040 2,503,758 -0.38(-7.01%)
Aug 19, 2016 5.400 5.470 5.360 5.420 3,684,999 +0.02(+0.37%)
Aug 18, 2016 5.360 5.400 5.320 5.400 2,493,469 +0.08(+1.50%)
Aug 17, 2016 5.400 5.420 5.250 5.320 2,337,577 -0.06(-1.12%)
Aug 16, 2016 5.420 5.459 5.300 5.380 3,083,405 +0.03(+0.56%)
Aug 15, 2016 5.250 5.400 5.200 5.350 4,106,506 +0.21(+4.09%)
Aug 12, 2016 5.130 5.170 5.070 5.140 2,168,915 -0.03(-0.58%)
Aug 11, 2016 5.190 5.190 5.110 5.170 2,536,515 +0.03(+0.58%)
Aug 10, 2016 5.180 5.200 5.030 5.140 5,746,301 +0.34(+7.08%)
Aug 09, 2016 4.920 4.930 4.790 4.800 2,081,303 -0.07(-1.44%)
Aug 08, 2016 4.880 4.970 4.854 4.870 2,317,946 -0.01(-0.20%)
Aug 05, 2016 4.770 4.910 4.749 4.880 2,094,062 +0.12(+2.52%)
Aug 04, 2016 4.800 4.830 4.680 4.760 2,776,333 +0.02(+0.42%)
Aug 03, 2016 4.550 4.740 4.530 4.740 2,307,488 +0.20(+4.41%)
Aug 02, 2016 4.580 4.680 4.490 4.540 2,631,464 -0.04(-0.87%)
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.