Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.502 2.502 2.502 0 -0.02(-0.72%)
Dec 29, 2016 2.502 2.526 2.454 2.520 3,188,250 +0.01(+0.24%)
Dec 28, 2016 2.484 2.526 2.472 2.514 2,584,214 +0.02(+0.73%)
Dec 27, 2016 2.502 2.502 2.454 2.496 1,848,450 -0.01(-0.48%)
Dec 23, 2016 2.508 2.508 2.508 0 -0.01(-0.24%)
Dec 22, 2016 2.447 2.532 2.438 2.514 3,982,799 +0.07(+2.97%)
Dec 21, 2016 2.387 2.454 2.387 2.441 3,426,032 +0.05(+2.02%)
Dec 20, 2016 2.345 2.405 2.305 2.393 4,012,698 +0.09(+3.94%)
Dec 19, 2016 2.321 2.363 2.284 2.302 1,912,190 -0.05(-2.06%)
Dec 16, 2016 2.381 2.408 2.327 2.351 2,586,437 +0.00(+0.00%)
Dec 15, 2016 2.242 2.357 2.230 2.351 3,122,459 +0.08(+3.73%)
Dec 14, 2016 2.308 2.381 2.254 2.266 3,141,091 -0.07(-2.85%)
Dec 13, 2016 2.266 2.357 2.260 2.333 2,792,528 +0.07(+3.21%)
Dec 12, 2016 2.429 2.429 2.242 2.260 4,336,477 -0.17(-6.97%)
Dec 09, 2016 2.381 2.478 2.321 2.429 6,454,585 +0.05(+2.03%)
Dec 08, 2016 2.194 2.423 2.194 2.381 7,374,689 +0.21(+9.44%)
Dec 07, 2016 2.145 2.206 2.139 2.176 3,877,555 +0.03(+1.41%)
Dec 06, 2016 2.157 2.194 2.133 2.145 5,015,190 -0.02(-0.84%)
Dec 05, 2016 2.133 2.218 2.121 2.163 1,974,689 +0.01(+0.28%)
Dec 02, 2016 2.145 2.188 2.136 2.157 2,597,740 +0.01(+0.28%)
Dec 01, 2016 2.115 2.194 2.079 2.151 7,938,916 +0.01(+0.28%)
Nov 30, 2016 2.308 2.369 2.115 2.145 8,072,026 -0.15(-6.58%)
Nov 29, 2016 2.327 2.339 2.266 2.296 3,261,981 -0.04(-1.81%)
Nov 28, 2016 2.290 2.339 2.278 2.339 2,846,040 +0.02(+0.78%)
Nov 25, 2016 2.315 2.369 2.290 2.321 1,783,332 -0.04(-1.54%)
Nov 23, 2016 2.357 2.357 2.357 0 -0.05(-2.26%)
Nov 22, 2016 2.466 2.466 2.375 2.411 3,417,579 -0.05(-2.21%)
Nov 21, 2016 2.266 2.466 2.266 2.466 4,933,775 +0.18(+7.94%)
Nov 18, 2016 2.290 2.296 2.242 2.284 2,181,065 -0.01(-0.26%)
Nov 17, 2016 2.411 2.435 2.248 2.290 3,372,876 -0.08(-3.56%)
Nov 16, 2016 2.212 2.393 2.200 2.375 5,441,600 +0.15(+6.50%)
Nov 15, 2016 2.230 2.248 2.176 2.230 2,451,254 +0.00(+0.00%)
Nov 14, 2016 2.260 2.284 2.212 2.230 1,946,262 +0.01(+0.54%)
Nov 11, 2016 2.236 2.260 2.176 2.218 3,042,181 +0.00(+0.00%)
Nov 10, 2016 2.152 2.278 2.152 2.218 3,265,195 +0.07(+3.36%)
Nov 09, 2016 1.995 2.164 1.983 2.146 4,737,173 +0.04(+2.00%)
Nov 08, 2016 2.134 2.143 2.074 2.104 3,970,585 -0.05(-2.51%)
Nov 07, 2016 2.236 2.245 2.140 2.158 4,427,279 -0.05(-2.18%)
Nov 04, 2016 2.146 2.236 2.104 2.206 6,003,298 +0.04(+1.66%)
Nov 03, 2016 2.134 2.194 2.062 2.170 7,606,359 +0.14(+6.80%)
Nov 02, 2016 2.074 2.194 1.977 2.031 19,800,616 -0.36(-15.08%)
Nov 01, 2016 2.488 2.645 2.350 2.392 6,256,722 -0.05(-2.21%)
Oct 31, 2016 2.464 2.482 2.428 2.446 2,553,812 -0.03(-1.21%)
Oct 28, 2016 2.512 2.524 2.440 2.476 2,860,200 -0.05(-1.91%)
Oct 27, 2016 2.584 2.584 2.524 2.524 1,577,718 -0.04(-1.64%)
Oct 26, 2016 2.615 2.621 2.524 2.566 2,821,946 -0.06(-2.29%)
Oct 25, 2016 2.621 2.657 2.602 2.627 1,552,707 +0.01(+0.23%)
Oct 24, 2016 2.651 2.699 2.596 2.621 2,227,100 -0.01(-0.46%)
Oct 21, 2016 2.602 2.673 2.593 2.633 1,265,407 +0.01(+0.23%)
Oct 20, 2016 2.675 2.705 2.621 2.627 1,813,330 -0.03(-1.13%)
Oct 19, 2016 2.663 2.777 2.633 2.657 5,210,784 +0.02(+0.91%)
Oct 18, 2016 2.560 2.645 2.542 2.633 2,395,135 +0.11(+4.29%)
Oct 17, 2016 2.542 2.560 2.506 2.524 2,654,842 +0.00(+0.00%)
Oct 14, 2016 2.548 2.590 2.500 2.524 2,698,610 +0.02(+0.72%)
Oct 13, 2016 2.506 2.578 2.500 2.506 2,480,854 -0.02(-0.95%)
Oct 12, 2016 2.608 2.608 2.506 2.530 1,830,569 -0.07(-2.77%)
Oct 11, 2016 2.645 2.663 2.566 2.602 2,406,674 -0.04(-1.59%)
Oct 10, 2016 2.651 2.687 2.617 2.645 2,611,536 +0.01(+0.46%)
Oct 07, 2016 2.651 2.687 2.615 2.633 2,368,342 -0.02(-0.68%)
Oct 06, 2016 2.536 2.663 2.533 2.651 4,768,048 +0.14(+5.76%)
Oct 05, 2016 2.512 2.566 2.500 2.506 3,975,981 +0.03(+1.21%)
Oct 04, 2016 2.470 2.518 2.458 2.476 2,235,316 +0.02(+0.73%)
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.