Dht Holdings (NY: DHT )

4.930 USD -0.210 (-4.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.290 7.310 7.310 7.310 794,700 +0.02(+0.27%)
Dec 30, 2014 7.100 7.310 7.000 7.290 1,102,286 +0.14(+1.96%)
Dec 29, 2014 7.220 7.300 7.090 7.150 537,991 -0.10(-1.38%)
Dec 26, 2014 7.150 7.435 7.120 7.250 541,761 +0.12(+1.68%)
Dec 24, 2014 7.100 7.130 7.130 7.130 336,200 -0.04(-0.56%)
Dec 23, 2014 7.170 7.240 7.080 7.170 1,705,513 -0.01(-0.14%)
Dec 22, 2014 7.000 7.190 6.860 7.180 2,483,056 +0.19(+2.72%)
Dec 19, 2014 7.160 7.220 6.820 6.990 1,537,441 -0.17(-2.37%)
Dec 18, 2014 7.130 7.230 6.850 7.160 1,294,123 +0.15(+2.14%)
Dec 17, 2014 6.840 7.101 6.810 7.010 2,115,164 +0.15(+2.19%)
Dec 16, 2014 7.030 7.170 6.800 6.860 2,022,456 -0.16(-2.28%)
Dec 15, 2014 6.730 7.330 6.720 7.020 2,618,993 +0.38(+5.72%)
Dec 12, 2014 6.450 6.930 6.430 6.640 4,920,761 +0.42(+6.75%)
Dec 11, 2014 6.100 6.400 6.080 6.220 1,783,063 +0.12(+1.97%)
Dec 10, 2014 6.020 6.290 5.980 6.100 2,024,141 +0.03(+0.49%)
Dec 09, 2014 5.750 6.090 5.710 6.070 1,700,672 +0.24(+4.12%)
Dec 08, 2014 6.130 6.150 5.740 5.830 1,372,637 -0.30(-4.89%)
Dec 05, 2014 6.210 6.310 6.120 6.130 927,234 -0.04(-0.65%)
Dec 04, 2014 6.140 6.250 6.100 6.170 1,187,600 +0.04(+0.65%)
Dec 03, 2014 6.080 6.295 6.009 6.130 1,276,808 +0.07(+1.16%)
Dec 02, 2014 6.040 6.195 6.040 6.060 2,797,607 +0.01(+0.17%)
Dec 01, 2014 6.300 6.600 5.970 6.050 2,448,344 -0.22(-3.51%)
Nov 28, 2014 6.330 6.500 6.240 6.270 1,533,893 -0.03(-0.48%)
Nov 26, 2014 6.300 6.300 6.300 6.300 566,800 -0.02(-0.32%)
Nov 25, 2014 6.100 6.385 6.100 6.320 935,882 +0.24(+3.95%)
Nov 24, 2014 5.880 6.120 5.850 6.080 370,406 +0.23(+3.93%)
Nov 21, 2014 5.970 6.070 5.830 5.850 838,306 -0.01(-0.17%)
Nov 20, 2014 5.890 6.070 5.840 5.860 2,230,607 -0.04(-0.68%)
Nov 19, 2014 6.180 6.240 5.900 5.900 889,803 -0.25(-4.07%)
Nov 18, 2014 6.170 6.300 6.080 6.150 732,446 -0.03(-0.49%)
Nov 17, 2014 6.230 6.330 6.071 6.180 325,029 -0.09(-1.44%)
Nov 14, 2014 6.370 6.430 6.180 6.270 473,670 +0.03(+0.48%)
Nov 13, 2014 6.400 6.470 6.130 6.240 695,757 -0.19(-2.95%)
Nov 12, 2014 6.330 6.500 6.330 6.430 341,877 +0.04(+0.63%)
Nov 11, 2014 6.430 6.600 6.210 6.390 457,351 -0.05(-0.78%)
Nov 10, 2014 6.520 6.530 6.320 6.440 275,136 -0.04(-0.62%)
Nov 07, 2014 6.410 6.480 6.330 6.480 312,387 +0.08(+1.25%)
Nov 06, 2014 6.270 6.400 6.245 6.400 248,181 +0.13(+2.07%)
Nov 05, 2014 6.400 6.460 6.205 6.270 607,239 -0.10(-1.57%)
Nov 04, 2014 6.610 6.700 6.300 6.370 378,578 -0.22(-3.34%)
Nov 03, 2014 6.650 6.740 6.560 6.590 352,562 -0.07(-1.05%)
Oct 31, 2014 6.740 6.740 6.490 6.660 479,259 +0.13(+1.99%)
Oct 30, 2014 6.550 6.645 6.500 6.530 571,726 -0.10(-1.51%)
Oct 29, 2014 6.340 6.620 6.340 6.630 1,399,713 +0.33(+5.24%)
Oct 28, 2014 6.050 6.320 6.040 6.300 2,128,475 +0.32(+5.35%)
Oct 27, 2014 6.050 6.120 6.120 5.980 341,465 -0.14(-2.29%)
Oct 24, 2014 6.070 6.130 6.000 6.120 313,877 +0.07(+1.16%)
Oct 23, 2014 6.090 6.170 5.960 6.050 816,400 +0.04(+0.67%)
Oct 22, 2014 6.340 6.350 6.005 6.010 616,387 -0.31(-4.91%)
Oct 21, 2014 6.160 6.400 6.160 6.320 510,048 +0.21(+3.44%)
Oct 20, 2014 6.160 6.210 6.090 6.110 444,835 -0.05(-0.81%)
Oct 17, 2014 6.290 6.360 6.030 6.160 1,595,208 +0.12(+1.99%)
Oct 16, 2014 5.850 6.155 5.803 6.040 1,615,924 +0.07(+1.17%)
Oct 15, 2014 5.470 5.990 5.440 5.970 1,449,546 +0.42(+7.57%)
Oct 14, 2014 5.320 5.560 5.200 5.550 1,338,828 +0.25(+4.72%)
Oct 13, 2014 5.590 5.650 5.280 5.300 1,349,892 -0.23(-4.16%)
Oct 10, 2014 5.520 5.700 5.410 5.530 1,414,531 -0.04(-0.72%)
Oct 09, 2014 5.820 5.860 5.520 5.570 960,135 -0.26(-4.46%)
Oct 08, 2014 5.890 5.890 5.480 5.830 1,345,529 -0.08(-1.35%)
Oct 07, 2014 6.130 6.130 5.900 5.910 501,369 -0.25(-4.06%)
Oct 06, 2014 6.250 6.330 6.080 6.160 518,616 -0.10(-1.60%)
Oct 03, 2014 6.390 6.390 6.210 6.260 611,278 -0.07(-1.11%)
Oct 02, 2014 6.420 6.430 6.170 6.330 1,254,672 -0.11(-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.