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 (%)
Apr 30, 2019 3.518 3.525 3.427 3.479 1,671,650 -0.02(-0.56%)
Apr 29, 2019 3.388 3.525 3.381 3.499 2,022,341 +0.10(+3.08%)
Apr 26, 2019 3.335 3.394 3.264 3.394 1,951,653 +0.03(+0.78%)
Apr 25, 2019 3.407 3.427 3.342 3.368 1,338,832 -0.03(-0.96%)
Apr 24, 2019 3.473 3.525 3.335 3.401 2,119,891 +0.03(+0.77%)
Apr 23, 2019 3.349 3.397 3.342 3.375 1,287,303 +0.05(+1.57%)
Apr 22, 2019 3.205 3.368 3.205 3.322 1,812,227 +0.12(+3.67%)
Apr 18, 2019 3.205 3.277 3.205 3.205 1,156,376 -0.02(-0.61%)
Apr 17, 2019 3.303 3.322 3.218 3.224 1,252,434 -0.07(-2.18%)
Apr 16, 2019 3.309 3.329 3.290 3.296 690,447 -0.01(-0.39%)
Apr 15, 2019 3.329 3.365 3.290 3.309 1,176,363 +0.01(+0.20%)
Apr 12, 2019 3.414 3.420 3.270 3.303 1,798,910 -0.08(-2.32%)
Apr 11, 2019 3.362 3.394 3.306 3.381 1,929,247 +0.02(+0.58%)
Apr 10, 2019 3.251 3.388 3.238 3.362 3,878,696 +0.12(+3.83%)
Apr 09, 2019 3.198 3.264 3.172 3.238 1,159,212 +0.05(+1.43%)
Apr 08, 2019 3.068 3.224 3.068 3.192 3,974,080 +0.17(+5.62%)
Apr 05, 2019 2.944 3.055 2.944 3.022 2,069,313 +0.08(+2.66%)
Apr 04, 2019 2.937 2.976 2.931 2.944 788,019 -0.01(-0.22%)
Apr 03, 2019 3.042 3.074 2.924 2.950 1,336,469 -0.09(-3.00%)
Apr 02, 2019 3.016 3.048 3.016 3.042 1,008,219 +0.05(+1.53%)
Apr 01, 2019 2.937 3.029 2.934 2.996 1,437,974 +0.08(+2.91%)
Mar 29, 2019 2.918 2.937 2.879 2.911 2,126,764 +0.02(+0.68%)
Mar 28, 2019 2.937 2.990 2.885 2.892 1,655,910 -0.06(-1.99%)
Mar 27, 2019 2.950 3.009 2.950 2.950 1,282,508 -0.02(-0.66%)
Mar 26, 2019 3.003 3.035 2.937 2.970 1,870,431 -0.01(-0.22%)
Mar 25, 2019 2.944 2.990 2.905 2.976 1,139,073 +0.02(+0.66%)
Mar 22, 2019 3.009 3.022 2.944 2.957 1,304,983 -0.08(-2.79%)
Mar 21, 2019 3.016 3.068 2.970 3.042 1,225,023 +0.03(+1.08%)
Mar 20, 2019 2.976 3.019 2.950 3.009 652,848 +0.02(+0.65%)
Mar 19, 2019 3.055 3.055 2.970 2.990 466,403 -0.04(-1.29%)
Mar 18, 2019 2.996 3.055 2.976 3.029 491,178 +0.05(+1.75%)
Mar 15, 2019 2.931 2.990 2.918 2.976 1,203,716 +0.04(+1.33%)
Mar 14, 2019 2.996 3.006 2.924 2.937 1,017,343 -0.07(-2.17%)
Mar 13, 2019 2.931 3.022 2.931 3.003 1,360,196 +0.09(+3.14%)
Mar 12, 2019 2.859 2.944 2.859 2.911 1,204,607 +0.05(+1.83%)
Mar 11, 2019 2.872 2.892 2.839 2.859 1,102,737 +0.01(+0.46%)
Mar 08, 2019 2.800 2.885 2.774 2.846 1,055,109 +0.03(+0.93%)
Mar 07, 2019 2.859 2.872 2.787 2.820 2,263,965 -0.04(-1.37%)
Mar 06, 2019 2.918 2.924 2.836 2.859 1,280,794 -0.07(-2.23%)
Mar 05, 2019 2.898 2.931 2.846 2.924 1,299,835 +0.03(+1.13%)
Mar 04, 2019 2.898 2.898 2.846 2.892 1,483,248 +0.01(+0.23%)
Mar 01, 2019 2.826 2.885 2.826 2.885 589,678 +0.07(+2.31%)
Feb 28, 2019 2.833 2.833 2.758 2.820 1,132,358 +0.00(+0.00%)
Feb 27, 2019 2.800 2.846 2.781 2.820 1,858,055 +0.03(+1.17%)
Feb 26, 2019 2.768 2.813 2.761 2.787 818,255 +0.01(+0.47%)
Feb 25, 2019 2.820 2.865 2.768 2.774 1,049,031 -0.02(-0.70%)
Feb 22, 2019 2.781 2.839 2.781 2.794 1,626,556 +0.02(+0.71%)
Feb 21, 2019 2.689 2.787 2.689 2.774 4,068,370 +0.07(+2.66%)
Feb 20, 2019 2.755 2.768 2.683 2.702 1,147,991 -0.04(-1.43%)
Feb 19, 2019 2.741 2.826 2.735 2.741 1,547,765 -0.03(-0.94%)
Feb 15, 2019 2.670 2.846 2.670 2.768 2,422,446 +0.15(+5.74%)
Feb 14, 2019 2.611 2.663 2.585 2.617 3,512,081 -0.01(-0.25%)
Feb 13, 2019 2.617 2.656 2.572 2.624 1,404,854 +0.01(+0.49%)
Feb 12, 2019 2.643 2.708 2.598 2.611 1,647,551 +0.07(+2.79%)
Feb 11, 2019 2.514 2.540 2.385 2.540 1,725,563 +0.03(+1.03%)
Feb 08, 2019 2.482 2.540 2.469 2.514 2,360,979 +0.07(+2.90%)
Feb 07, 2019 2.566 2.566 2.321 2.443 2,591,341 -0.14(-5.49%)
Feb 06, 2019 2.617 2.643 2.572 2.585 1,601,851 -0.03(-0.99%)
Feb 05, 2019 2.617 2.682 2.598 2.611 1,184,651 -0.01(-0.25%)
Feb 04, 2019 2.598 2.624 2.572 2.617 1,446,434 +0.05(+1.75%)
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.