Dht Holdings (NY: DHT )

7.980 -0.050 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.140 4.140 4.140 0 -0.03(-0.72%)
Dec 29, 2016 4.140 4.180 4.060 4.170 1,926,692 +0.01(+0.24%)
Dec 28, 2016 4.110 4.180 4.090 4.160 1,561,667 +0.03(+0.73%)
Dec 27, 2016 4.140 4.140 4.060 4.130 1,117,037 -0.02(-0.48%)
Dec 23, 2016 4.150 4.150 4.150 0 -0.01(-0.24%)
Dec 22, 2016 4.050 4.190 4.035 4.160 2,406,846 +0.12(+2.97%)
Dec 21, 2016 3.950 4.060 3.950 4.040 2,070,386 +0.08(+2.02%)
Dec 20, 2016 3.880 3.980 3.815 3.960 2,424,914 +0.15(+3.94%)
Dec 19, 2016 3.840 3.910 3.780 3.810 1,155,556 -0.08(-2.06%)
Dec 16, 2016 3.940 3.985 3.850 3.890 1,563,010 +0.00(+0.00%)
Dec 15, 2016 3.710 3.900 3.690 3.890 1,886,934 +0.14(+3.73%)
Dec 14, 2016 3.820 3.940 3.730 3.750 1,898,193 -0.11(-2.85%)
Dec 13, 2016 3.750 3.900 3.740 3.860 1,687,553 +0.12(+3.21%)
Dec 12, 2016 4.020 4.020 3.710 3.740 2,620,577 -0.28(-6.97%)
Dec 09, 2016 3.940 4.100 3.840 4.020 3,900,571 +0.08(+2.03%)
Dec 08, 2016 3.630 4.010 3.630 3.940 4,456,599 +0.34(+9.44%)
Dec 07, 2016 3.550 3.650 3.540 3.600 2,343,246 +0.05(+1.41%)
Dec 06, 2016 3.570 3.630 3.530 3.550 3,030,730 -0.03(-0.84%)
Dec 05, 2016 3.530 3.670 3.510 3.580 1,193,325 +0.01(+0.28%)
Dec 02, 2016 3.550 3.620 3.535 3.570 1,569,841 +0.01(+0.28%)
Dec 01, 2016 3.500 3.630 3.440 3.560 4,797,567 +0.01(+0.28%)
Nov 30, 2016 3.820 3.920 3.500 3.550 4,878,007 -0.25(-6.58%)
Nov 29, 2016 3.850 3.870 3.750 3.800 1,971,248 -0.07(-1.81%)
Nov 28, 2016 3.790 3.870 3.770 3.870 1,719,891 +0.03(+0.78%)
Nov 25, 2016 3.830 3.920 3.790 3.840 1,077,686 -0.06(-1.54%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.09(-2.26%)
Nov 22, 2016 4.080 4.080 3.930 3.990 2,065,278 -0.09(-2.21%)
Nov 21, 2016 3.750 4.080 3.750 4.080 2,981,530 +0.30(+7.94%)
Nov 18, 2016 3.790 3.800 3.710 3.780 1,318,040 -0.01(-0.26%)
Nov 17, 2016 3.990 4.030 3.720 3.790 2,038,263 -0.14(-3.56%)
Nov 16, 2016 3.660 3.960 3.640 3.930 3,288,414 +0.24(+6.50%)
Nov 15, 2016 3.690 3.720 3.600 3.690 1,481,318 +0.00(+0.00%)
Nov 14, 2016 3.740 3.780 3.660 3.690 1,176,146 +0.00(+0.00%)
Nov 11, 2016 3.720 3.760 3.620 3.690 1,828,457 +0.00(+0.00%)
Nov 10, 2016 3.580 3.790 3.580 3.690 1,962,496 +0.12(+3.36%)
Nov 09, 2016 3.320 3.600 3.300 3.570 2,847,206 +0.07(+2.00%)
Nov 08, 2016 3.550 3.565 3.450 3.500 2,386,460 -0.09(-2.51%)
Nov 07, 2016 3.720 3.735 3.560 3.590 2,660,949 -0.08(-2.18%)
Nov 04, 2016 3.570 3.720 3.500 3.670 3,608,191 +0.06(+1.66%)
Nov 03, 2016 3.550 3.650 3.431 3.610 4,571,687 +0.23(+6.80%)
Nov 02, 2016 3.450 3.650 3.290 3.380 11,900,860 -0.60(-15.08%)
Nov 01, 2016 4.140 4.400 3.910 3.980 3,760,508 -0.09(-2.21%)
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%)
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.