Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.588 3.598 3.598 3.598 1,614,694 +0.01(+0.27%)
Dec 30, 2014 3.494 3.598 3.445 3.588 2,239,656 +0.07(+1.96%)
Dec 29, 2014 3.553 3.593 3.489 3.519 1,093,105 -0.05(-1.38%)
Dec 26, 2014 3.519 3.659 3.504 3.568 1,100,765 +0.06(+1.68%)
Dec 24, 2014 3.494 3.509 3.509 3.509 683,100 -0.02(-0.56%)
Dec 23, 2014 3.529 3.563 3.485 3.529 3,465,310 -0.00(-0.14%)
Dec 22, 2014 3.445 3.539 3.376 3.534 5,045,145 +0.09(+2.72%)
Dec 19, 2014 3.524 3.553 3.357 3.440 3,123,817 -0.08(-2.37%)
Dec 18, 2014 3.509 3.558 3.371 3.524 2,629,436 +0.07(+2.14%)
Dec 17, 2014 3.366 3.495 3.352 3.450 4,297,651 +0.07(+2.19%)
Dec 16, 2014 3.460 3.529 3.347 3.376 4,109,284 -0.08(-2.28%)
Dec 15, 2014 3.312 3.608 3.307 3.455 5,321,345 +0.19(+5.72%)
Dec 12, 2014 3.174 3.411 3.165 3.268 9,998,144 +0.21(+6.75%)
Dec 11, 2014 3.002 3.150 2.992 3.061 3,622,878 +0.06(+1.97%)
Dec 10, 2014 2.963 3.096 2.943 3.002 4,112,708 +0.01(+0.49%)
Dec 09, 2014 2.830 2.997 2.810 2.987 3,455,474 +0.12(+4.12%)
Dec 08, 2014 3.017 3.027 2.825 2.869 2,788,963 -0.15(-4.89%)
Dec 05, 2014 3.056 3.106 3.012 3.017 1,883,980 -0.02(-0.65%)
Dec 04, 2014 3.022 3.076 3.002 3.037 2,413,000 +0.02(+0.65%)
Dec 03, 2014 2.992 3.098 2.957 3.017 2,594,255 +0.03(+1.16%)
Dec 02, 2014 2.973 3.049 2.973 2.983 5,684,258 +0.00(+0.17%)
Dec 01, 2014 3.101 3.248 2.938 2.978 4,974,616 -0.11(-3.51%)
Nov 28, 2014 3.115 3.199 3.071 3.086 3,116,608 -0.01(-0.48%)
Nov 26, 2014 3.101 3.101 3.101 3.101 1,151,640 -0.01(-0.32%)
Nov 25, 2014 3.002 3.142 3.002 3.111 1,901,552 +0.12(+3.95%)
Nov 24, 2014 2.894 3.012 2.879 2.992 752,601 +0.11(+3.93%)
Nov 21, 2014 2.938 2.987 2.869 2.879 1,703,294 -0.00(-0.17%)
Nov 20, 2014 2.899 2.987 2.874 2.884 4,532,211 -0.02(-0.68%)
Nov 19, 2014 3.042 3.071 2.904 2.904 1,807,927 -0.12(-4.06%)
Nov 18, 2014 3.037 3.101 2.992 3.027 1,488,204 -0.00(-0.16%)
Nov 17, 2014 3.056 3.105 2.978 3.032 662,547 -0.04(-1.44%)
Nov 14, 2014 3.125 3.154 3.032 3.076 965,540 +0.01(+0.48%)
Nov 13, 2014 3.140 3.174 3.007 3.061 1,418,248 -0.09(-2.95%)
Nov 12, 2014 3.105 3.189 3.105 3.154 696,890 +0.02(+0.63%)
Nov 11, 2014 3.154 3.238 3.046 3.135 932,275 -0.02(-0.78%)
Nov 10, 2014 3.199 3.203 3.100 3.159 560,844 -0.02(-0.62%)
Nov 07, 2014 3.145 3.179 3.105 3.179 636,777 +0.04(+1.25%)
Nov 06, 2014 3.076 3.140 3.064 3.140 505,898 +0.06(+2.07%)
Nov 05, 2014 3.140 3.169 3.044 3.076 1,237,811 -0.05(-1.57%)
Nov 04, 2014 3.243 3.287 3.091 3.125 771,702 -0.11(-3.34%)
Nov 03, 2014 3.262 3.306 3.218 3.233 718,671 -0.03(-1.05%)
Oct 31, 2014 3.306 3.306 3.184 3.267 976,933 +0.06(+1.99%)
Oct 30, 2014 3.213 3.260 3.189 3.203 1,165,420 -0.05(-1.51%)
Oct 29, 2014 3.110 3.248 3.110 3.253 2,853,210 +0.16(+5.24%)
Oct 28, 2014 2.968 3.100 2.963 3.091 4,338,736 +0.16(+5.35%)
Oct 27, 2014 2.968 3.002 3.002 2.934 696,050 -0.07(-2.29%)
Oct 24, 2014 2.978 3.007 2.943 3.002 639,814 +0.03(+1.16%)
Oct 23, 2014 2.988 3.027 2.924 2.968 1,664,170 +0.02(+0.67%)
Oct 22, 2014 3.110 3.115 2.946 2.948 1,256,458 -0.15(-4.91%)
Oct 21, 2014 3.022 3.140 3.022 3.100 1,039,694 +0.10(+3.44%)
Oct 20, 2014 3.022 3.046 2.988 2.997 906,762 -0.02(-0.81%)
Oct 17, 2014 3.086 3.120 2.958 3.022 3,251,711 +0.06(+1.99%)
Oct 16, 2014 2.870 3.019 2.847 2.963 3,293,939 +0.03(+1.17%)
Oct 15, 2014 2.683 2.939 2.669 2.929 2,954,790 +0.21(+7.57%)
Oct 14, 2014 2.610 2.728 2.551 2.723 2,729,100 +0.12(+4.72%)
Oct 13, 2014 2.742 2.772 2.590 2.600 2,751,653 -0.11(-4.16%)
Oct 10, 2014 2.708 2.796 2.654 2.713 2,883,415 -0.02(-0.72%)
Oct 09, 2014 2.855 2.875 2.708 2.732 1,957,163 -0.13(-4.46%)
Oct 08, 2014 2.889 2.889 2.688 2.860 2,742,760 -0.04(-1.35%)
Oct 07, 2014 3.007 3.007 2.894 2.899 1,022,003 -0.12(-4.06%)
Oct 06, 2014 3.066 3.105 2.983 3.022 1,057,159 -0.05(-1.60%)
Oct 03, 2014 3.135 3.135 3.046 3.071 1,246,044 -0.03(-1.11%)
Oct 02, 2014 3.149 3.154 3.027 3.105 2,557,554 -0.05(-1.71%)
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.