Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.113 3.134 2.955 3.013 6,461,010 -0.08(-2.55%)
Apr 28, 2016 3.118 3.131 3.055 3.092 4,483,376 -0.03(-1.01%)
Apr 27, 2016 3.134 3.160 3.108 3.123 3,979,823 +0.02(+0.68%)
Apr 26, 2016 3.102 3.118 3.039 3.102 3,206,382 +0.04(+1.20%)
Apr 25, 2016 3.139 3.192 3.003 3.066 4,817,178 -0.05(-1.68%)
Apr 22, 2016 3.113 3.150 3.092 3.118 1,918,478 +0.02(+0.51%)
Apr 21, 2016 3.123 3.129 3.018 3.102 2,079,090 -0.02(-0.67%)
Apr 20, 2016 3.118 3.155 3.087 3.123 2,722,623 +0.02(+0.51%)
Apr 19, 2016 3.150 3.202 3.075 3.108 4,671,068 -0.04(-1.17%)
Apr 18, 2016 2.982 3.160 2.976 3.144 3,229,521 +0.15(+5.09%)
Apr 15, 2016 3.087 3.104 2.982 2.992 6,031,653 -0.10(-3.23%)
Apr 14, 2016 3.108 3.150 3.050 3.092 3,140,160 -0.01(-0.34%)
Apr 13, 2016 3.066 3.139 3.039 3.102 3,482,095 +0.05(+1.55%)
Apr 12, 2016 3.013 3.113 3.008 3.055 2,837,915 +0.06(+1.93%)
Apr 11, 2016 2.919 3.037 2.913 2.997 3,133,378 +0.09(+3.25%)
Apr 08, 2016 2.929 2.934 2.861 2.903 3,271,264 +0.00(+0.00%)
Apr 07, 2016 2.908 2.929 2.882 2.903 2,769,329 -0.05(-1.60%)
Apr 06, 2016 2.955 2.966 2.879 2.950 2,917,221 +0.01(+0.36%)
Apr 05, 2016 2.898 2.955 2.882 2.940 3,189,646 +0.03(+0.90%)
Apr 04, 2016 2.992 3.013 2.913 2.913 2,615,149 -0.07(-2.29%)
Apr 01, 2016 3.003 3.029 2.945 2.982 2,306,110 -0.04(-1.39%)
Mar 31, 2016 3.066 3.134 2.997 3.024 4,943,750 -0.04(-1.20%)
Mar 30, 2016 2.971 3.113 2.945 3.060 4,705,248 +0.12(+4.11%)
Mar 29, 2016 2.898 2.976 2.845 2.940 3,552,743 +0.01(+0.18%)
Mar 28, 2016 3.008 3.018 2.887 2.934 3,280,894 -0.07(-2.44%)
Mar 24, 2016 2.882 3.008 3.008 3.008 3,264,319 +0.12(+3.99%)
Mar 23, 2016 3.008 3.029 2.829 2.892 4,888,892 -0.10(-3.50%)
Mar 22, 2016 3.024 3.039 2.971 2.997 3,506,610 -0.05(-1.55%)
Mar 21, 2016 3.192 3.233 2.997 3.045 4,264,349 -0.17(-5.23%)
Mar 18, 2016 3.328 3.328 3.129 3.212 4,909,352 -0.09(-2.86%)
Mar 17, 2016 3.328 3.380 3.281 3.307 3,264,503 -0.01(-0.32%)
Mar 16, 2016 3.265 3.401 3.260 3.317 4,063,586 +0.04(+1.28%)
Mar 15, 2016 3.317 3.328 3.223 3.275 3,087,577 -0.07(-2.04%)
Mar 14, 2016 3.375 3.386 3.312 3.344 2,260,598 -0.03(-0.93%)
Mar 11, 2016 3.233 3.375 3.233 3.375 2,887,142 +0.16(+4.89%)
Mar 10, 2016 3.207 3.233 3.134 3.218 3,025,756 +0.02(+0.66%)
Mar 09, 2016 3.171 3.233 3.126 3.197 2,173,200 +0.04(+1.33%)
Mar 08, 2016 3.281 3.323 3.123 3.155 3,417,459 -0.16(-4.75%)
Mar 07, 2016 3.176 3.375 3.165 3.312 4,665,448 +0.19(+6.23%)
Mar 04, 2016 3.123 3.207 3.076 3.118 4,854,969 +0.06(+2.06%)
Mar 03, 2016 2.982 3.060 2.946 3.055 2,898,892 +0.07(+2.46%)
Mar 02, 2016 3.066 3.066 2.913 2.982 4,386,223 -0.10(-3.40%)
Mar 01, 2016 3.081 3.139 3.060 3.087 3,241,174 +0.03(+0.86%)
Feb 29, 2016 3.008 3.108 3.003 3.060 4,899,299 +0.04(+1.39%)
Feb 26, 2016 3.066 3.076 2.971 3.018 3,119,323 -0.02(-0.52%)
Feb 25, 2016 3.045 3.071 2.961 3.034 4,150,123 +0.00(+0.00%)
Feb 24, 2016 3.018 3.050 2.908 3.034 3,134,022 -0.02(-0.69%)
Feb 23, 2016 3.129 3.171 3.055 3.055 2,582,713 -0.10(-3.16%)
Feb 22, 2016 3.207 3.270 3.139 3.155 3,058,218 -0.03(-0.82%)
Feb 19, 2016 2.987 3.186 2.924 3.181 3,989,302 +0.18(+5.94%)
Feb 18, 2016 3.039 3.065 2.971 3.003 3,663,080 -0.01(-0.17%)
Feb 17, 2016 3.018 3.144 2.997 3.008 4,692,707 +0.02(+0.70%)
Feb 16, 2016 2.997 3.039 2.866 2.987 3,867,613 +0.05(+1.79%)
Feb 12, 2016 2.724 2.934 2.934 2.934 7,279,802 +0.31(+12.02%)
Feb 11, 2016 2.562 2.717 2.562 2.619 5,426,363 +0.02(+0.81%)
Feb 10, 2016 2.669 2.669 2.488 2.598 8,432,310 -0.05(-1.71%)
Feb 09, 2016 2.729 2.770 2.639 2.644 4,090,531 -0.10(-3.49%)
Feb 08, 2016 2.906 2.906 2.639 2.739 6,260,880 -0.20(-6.69%)
Feb 05, 2016 2.926 3.021 2.906 2.936 5,902,610 +0.03(+0.87%)
Feb 04, 2016 2.900 3.041 2.850 2.911 6,781,004 -0.07(-2.36%)
Feb 03, 2016 2.885 2.981 2.780 2.981 6,447,152 +0.11(+3.86%)
Feb 02, 2016 2.921 2.936 2.845 2.870 5,100,287 -0.11(-3.55%)
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.