Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.639 2.684 2.595 2.646 2,367,844 +0.01(+0.49%)
May 30, 2018 2.556 2.684 2.550 2.633 1,857,442 +0.08(+3.26%)
May 29, 2018 2.499 2.582 2.492 2.550 2,005,248 +0.06(+2.31%)
May 25, 2018 2.492 2.492 2.492 0 +0.10(+4.00%)
May 24, 2018 2.384 2.422 2.377 2.396 630,007 +0.00(+0.00%)
May 23, 2018 2.396 2.416 2.377 2.396 847,906 -0.01(-0.27%)
May 22, 2018 2.403 2.428 2.396 2.403 367,158 +0.00(+0.00%)
May 21, 2018 2.377 2.416 2.371 2.403 686,760 +0.03(+1.08%)
May 18, 2018 2.396 2.422 2.371 2.377 531,040 +0.00(+0.00%)
May 17, 2018 2.390 2.415 2.365 2.377 517,590 -0.02(-0.80%)
May 16, 2018 2.384 2.409 2.384 2.396 547,376 +0.03(+1.07%)
May 15, 2018 2.428 2.450 2.371 2.371 363,312 -0.06(-2.36%)
May 14, 2018 2.454 2.479 2.415 2.428 658,869 -0.01(-0.26%)
May 11, 2018 2.479 2.479 2.422 2.434 645,637 -0.04(-1.54%)
May 10, 2018 2.479 2.485 2.454 2.473 855,781 +0.00(+0.00%)
May 09, 2018 2.333 2.485 2.333 2.473 1,392,124 +0.15(+6.58%)
May 08, 2018 2.269 2.339 2.269 2.320 1,064,872 +0.00(+0.00%)
May 07, 2018 2.314 2.352 2.307 2.320 565,855 +0.01(+0.55%)
May 04, 2018 2.282 2.333 2.282 2.307 516,528 +0.01(+0.55%)
May 03, 2018 2.314 2.326 2.276 2.295 192,758 -0.02(-0.82%)
May 02, 2018 2.320 2.345 2.307 2.314 601,970 -0.01(-0.27%)
May 01, 2018 2.320 2.333 2.295 2.320 440,293 +0.01(+0.55%)
Apr 30, 2018 2.301 2.326 2.282 2.307 665,436 +0.02(+0.83%)
Apr 27, 2018 2.390 2.409 2.288 2.288 1,118,125 -0.11(-4.76%)
Apr 26, 2018 2.434 2.434 2.396 2.403 527,431 -0.01(-0.53%)
Apr 25, 2018 2.422 2.434 2.371 2.415 794,474 -0.01(-0.52%)
Apr 24, 2018 2.473 2.473 2.403 2.428 1,572,358 -0.03(-1.04%)
Apr 23, 2018 2.434 2.454 2.409 2.454 514,128 +0.01(+0.26%)
Apr 20, 2018 2.409 2.454 2.396 2.447 1,248,132 -0.01(-0.52%)
Apr 19, 2018 2.409 2.466 2.406 2.460 1,392,194 +0.05(+2.11%)
Apr 18, 2018 2.415 2.441 2.384 2.409 861,610 +0.01(+0.26%)
Apr 17, 2018 2.396 2.409 2.377 2.403 305,360 +0.01(+0.53%)
Apr 16, 2018 2.371 2.403 2.339 2.390 420,785 +0.02(+0.80%)
Apr 13, 2018 2.365 2.377 2.345 2.371 809,734 +0.01(+0.27%)
Apr 12, 2018 2.339 2.377 2.330 2.365 843,694 +0.04(+1.64%)
Apr 11, 2018 2.276 2.333 2.257 2.326 576,464 +0.05(+2.24%)
Apr 10, 2018 2.212 2.295 2.199 2.276 472,882 +0.09(+4.07%)
Apr 09, 2018 2.212 2.231 2.187 2.187 620,437 -0.01(-0.58%)
Apr 06, 2018 2.314 2.314 2.193 2.199 1,218,196 -0.11(-4.68%)
Apr 05, 2018 2.269 2.320 2.199 2.307 1,240,560 +0.05(+2.25%)
Apr 04, 2018 2.110 2.263 2.104 2.257 1,118,195 +0.13(+6.29%)
Apr 03, 2018 2.123 2.168 2.082 2.123 1,453,603 +0.01(+0.30%)
Apr 02, 2018 2.161 2.199 2.110 2.117 1,266,913 -0.04(-2.06%)
Mar 29, 2018 2.161 2.161 2.161 0 -0.01(-0.58%)
Mar 28, 2018 2.307 2.319 2.155 2.174 2,599,320 -0.14(-6.04%)
Mar 27, 2018 2.339 2.358 2.295 2.314 1,076,236 -0.03(-1.35%)
Mar 26, 2018 2.396 2.415 2.326 2.345 827,464 -0.03(-1.07%)
Mar 23, 2018 2.454 2.485 2.371 2.371 1,469,125 +0.03(+1.36%)
Mar 22, 2018 2.371 2.403 2.317 2.339 944,116 -0.06(-2.39%)
Mar 21, 2018 2.339 2.422 2.339 2.396 1,118,398 +0.06(+2.45%)
Mar 20, 2018 2.396 2.409 2.326 2.339 673,423 -0.04(-1.87%)
Mar 19, 2018 2.428 2.434 2.352 2.384 829,829 -0.07(-2.85%)
Mar 16, 2018 2.301 2.473 2.301 2.454 1,764,437 +0.16(+6.93%)
Mar 15, 2018 2.333 2.333 2.276 2.295 648,799 -0.03(-1.37%)
Mar 14, 2018 2.320 2.339 2.295 2.326 789,686 +0.01(+0.55%)
Mar 13, 2018 2.345 2.358 2.307 2.314 518,729 -0.02(-0.82%)
Mar 12, 2018 2.301 2.377 2.282 2.333 1,275,276 +0.04(+1.94%)
Mar 09, 2018 2.288 2.314 2.276 2.288 922,720 +0.01(+0.56%)
Mar 08, 2018 2.326 2.352 2.250 2.276 1,198,849 -0.05(-2.19%)
Mar 07, 2018 2.320 2.326 1,139,610 -0.03(-1.35%)
Mar 06, 2018 2.422 2.447 2.339 2.358 1,792,585 +0.05(+2.20%)
Mar 05, 2018 2.314 2.371 2.307 2.307 566,563 -0.03(-1.09%)
Mar 02, 2018 2.326 2.345 2.301 2.333 1,245,492 +0.01(+0.27%)
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.