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 29, 2017 3.590 3.590 3.590 0 -0.09(-2.45%)
Dec 28, 2017 3.580 3.700 3.580 3.680 577,569 +0.08(+2.22%)
Dec 27, 2017 3.570 3.650 3.570 3.600 494,485 +0.00(+0.00%)
Dec 26, 2017 3.610 3.670 3.590 3.600 479,328 -0.05(-1.37%)
Dec 22, 2017 3.600 3.690 3.585 3.650 497,189 +0.05(+1.39%)
Dec 21, 2017 3.570 3.650 3.570 3.600 616,779 +0.05(+1.41%)
Dec 20, 2017 3.560 3.585 3.520 3.550 415,096 -0.02(-0.56%)
Dec 19, 2017 3.570 3.600 3.520 3.570 525,009 +0.00(+0.00%)
Dec 18, 2017 3.640 3.670 3.560 3.570 728,844 -0.01(-0.28%)
Dec 15, 2017 3.650 3.650 3.580 3.580 628,435 -0.04(-1.10%)
Dec 14, 2017 3.650 3.700 3.590 3.620 552,748 -0.06(-1.63%)
Dec 13, 2017 3.770 3.780 3.670 3.680 409,422 -0.08(-2.13%)
Dec 12, 2017 3.680 3.790 3.680 3.760 495,989 +0.08(+2.17%)
Dec 11, 2017 3.640 3.740 3.630 3.680 860,468 +0.03(+0.82%)
Dec 08, 2017 3.650 3.680 3.610 3.650 498,818 +0.00(+0.00%)
Dec 07, 2017 3.580 3.655 3.550 581,385 +0.00(+0.00%)
Dec 06, 2017 3.640 3.659 3.580 3.580 464,418 -0.07(-1.92%)
Dec 05, 2017 3.680 3.700 3.650 3.650 374,589 -0.04(-1.08%)
Dec 04, 2017 3.790 3.800 3.760 3.690 471,143 -0.10(-2.64%)
Dec 01, 2017 3.900 3.900 3.785 3.790 447,665 -0.08(-2.07%)
Nov 30, 2017 3.890 3.920 3.840 3.870 504,537 -0.02(-0.51%)
Nov 29, 2017 3.880 3.920 3.840 3.890 487,554 -0.04(-1.02%)
Nov 28, 2017 3.840 3.950 3.831 3.930 624,371 +0.05(+1.29%)
Nov 27, 2017 3.870 3.910 3.810 3.880 511,148 +0.02(+0.52%)
Nov 24, 2017 3.980 3.980 3.860 3.860 168,520 -0.03(-0.77%)
Nov 22, 2017 3.950 3.980 3.890 3.890 462,534 -0.06(-1.52%)
Nov 21, 2017 3.960 3.990 3.920 3.950 385,826 -0.01(-0.25%)
Nov 20, 2017 3.880 3.970 3.830 3.960 400,946 +0.04(+1.02%)
Nov 17, 2017 3.860 3.920 3.830 3.920 338,874 +0.05(+1.29%)
Nov 16, 2017 3.790 3.920 3.780 3.870 811,085 +0.11(+2.93%)
Nov 15, 2017 3.770 3.890 3.700 3.760 509,612 -0.01(-0.27%)
Nov 14, 2017 4.000 4.020 3.710 3.770 984,551 -0.10(-2.58%)
Nov 13, 2017 3.960 3.990 3.720 3.870 1,193,317 -0.10(-2.52%)
Nov 10, 2017 3.980 4.080 3.970 3.970 467,695 -0.05(-1.24%)
Nov 09, 2017 4.050 4.100 3.990 4.020 446,014 -0.03(-0.74%)
Nov 08, 2017 4.010 4.110 4.010 4.050 409,632 +0.02(+0.50%)
Nov 07, 2017 4.060 4.100 4.030 4.030 317,089 +0.00(+0.00%)
Nov 06, 2017 4.000 4.060 3.970 4.030 490,709 +0.02(+0.50%)
Nov 03, 2017 4.050 4.070 3.970 4.010 780,556 -0.06(-1.47%)
Nov 02, 2017 4.050 4.110 4.040 4.070 310,193 -0.01(-0.25%)
Nov 01, 2017 3.950 4.130 3.950 4.080 749,684 +0.14(+3.55%)
Oct 31, 2017 4.040 4.069 3.940 3.940 584,749 -0.13(-3.19%)
Oct 30, 2017 3.990 4.090 3.990 4.070 430,919 +0.05(+1.24%)
Oct 27, 2017 3.890 4.070 3.890 4.020 576,764 +0.13(+3.34%)
Oct 26, 2017 3.930 3.970 3.880 3.890 279,034 -0.04(-1.02%)
Oct 25, 2017 4.000 4.000 3.840 3.930 393,974 -0.04(-1.01%)
Oct 24, 2017 3.920 4.040 3.920 3.970 448,033 +0.05(+1.28%)
Oct 23, 2017 4.060 4.080 3.920 3.920 448,804 -0.14(-3.45%)
Oct 20, 2017 4.190 4.240 4.000 4.060 786,585 -0.10(-2.40%)
Oct 19, 2017 4.110 4.320 4.040 4.160 1,167,252 +0.01(+0.24%)
Oct 18, 2017 4.100 4.150 4.070 4.150 373,166 +0.07(+1.72%)
Oct 17, 2017 4.060 4.125 4.010 4.080 427,429 +0.00(+0.00%)
Oct 16, 2017 4.070 4.150 4.060 4.080 503,714 +0.03(+0.74%)
Oct 13, 2017 4.050 4.100 4.020 4.050 289,742 +0.03(+0.75%)
Oct 12, 2017 4.080 4.110 4.010 4.020 581,832 -0.04(-0.99%)
Oct 11, 2017 4.010 4.100 3.980 4.060 325,578 +0.03(+0.74%)
Oct 10, 2017 4.010 4.050 3.980 4.030 300,600 +0.04(+1.00%)
Oct 09, 2017 3.910 4.040 3.910 3.990 426,031 +0.05(+1.27%)
Oct 06, 2017 4.000 4.050 3.895 3.940 344,931 -0.08(-1.99%)
Oct 05, 2017 4.020 4.070 4.010 4.020 200,387 +0.00(+0.00%)
Oct 04, 2017 4.070 4.080 3.990 4.020 397,058 -0.06(-1.47%)
Oct 03, 2017 4.020 4.090 3.990 4.080 470,521 +0.08(+2.00%)
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.