Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.143 3.143 3.078 3.082 678,690 -0.09(-2.79%)
Jul 30, 2014 3.203 3.213 3.143 3.171 404,238 -0.02(-0.58%)
Jul 29, 2014 3.236 3.236 3.166 3.189 568,579 -0.04(-1.30%)
Jul 28, 2014 3.143 3.241 3.115 3.231 908,467 +0.18(+5.95%)
Jul 25, 2014 3.120 3.157 3.031 3.050 778,150 -0.11(-3.53%)
Jul 24, 2014 3.222 3.264 3.157 3.161 448,640 -0.06(-1.88%)
Jul 23, 2014 3.203 3.269 3.185 3.222 828,416 +0.02(+0.73%)
Jul 22, 2014 3.189 3.222 3.166 3.199 402,558 +0.03(+1.03%)
Jul 21, 2014 3.161 3.187 3.129 3.166 559,986 -0.02(-0.73%)
Jul 18, 2014 3.124 3.227 3.120 3.189 782,950 +0.05(+1.48%)
Jul 17, 2014 3.166 3.203 3.134 3.143 806,099 -0.06(-1.75%)
Jul 16, 2014 3.138 3.203 3.092 3.199 926,325 +0.06(+1.93%)
Jul 15, 2014 3.175 3.180 3.120 3.138 769,406 -0.04(-1.17%)
Jul 14, 2014 3.138 3.189 3.115 3.175 659,532 +0.08(+2.56%)
Jul 11, 2014 3.064 3.120 3.040 3.096 941,072 +0.03(+0.91%)
Jul 10, 2014 3.054 3.108 3.024 3.068 907,180 -0.06(-1.93%)
Jul 09, 2014 3.194 3.255 3.124 3.129 723,427 +0.04(+1.20%)
Jul 08, 2014 3.124 3.124 3.040 3.092 1,232,572 -0.05(-1.48%)
Jul 07, 2014 3.259 3.269 3.134 3.138 1,204,579 -0.14(-4.13%)
Jul 03, 2014 3.273 3.273 3.273 3.273 390,890 +0.00(+0.00%)
Jul 02, 2014 3.315 3.324 3.264 3.273 977,884 -0.04(-1.26%)
Jul 01, 2014 3.362 3.408 3.301 3.315 1,654,199 -0.04(-1.11%)
Jun 30, 2014 3.278 3.380 3.255 3.352 2,381,358 +0.08(+2.56%)
Jun 27, 2014 3.287 3.376 3.264 3.269 15,156,293 -0.02(-0.71%)
Jun 26, 2014 3.292 3.329 3.259 3.292 1,337,971 -0.01(-0.42%)
Jun 25, 2014 3.306 3.371 3.292 3.306 1,445,126 +0.01(+0.42%)
Jun 24, 2014 3.352 3.394 3.269 3.292 1,212,394 -0.06(-1.81%)
Jun 23, 2014 3.390 3.415 3.336 3.352 1,350,252 -0.04(-1.10%)
Jun 20, 2014 3.306 3.404 3.283 3.390 1,734,359 +0.05(+1.39%)
Jun 19, 2014 3.310 3.352 3.259 3.343 936,853 +0.06(+1.84%)
Jun 18, 2014 3.213 3.306 3.134 3.283 1,160,717 +0.07(+2.17%)
Jun 17, 2014 3.245 3.255 3.189 3.213 1,478,908 -0.04(-1.29%)
Jun 16, 2014 3.245 3.301 3.241 3.255 953,855 +0.01(+0.29%)
Jun 13, 2014 3.264 3.283 3.231 3.245 648,284 -0.02(-0.71%)
Jun 12, 2014 3.329 3.329 3.269 3.269 542,823 -0.06(-1.82%)
Jun 11, 2014 3.310 3.362 3.308 3.329 2,470,326 -0.03(-0.83%)
Jun 10, 2014 3.371 3.404 3.329 3.357 597,112 +0.00(+0.00%)
Jun 06, 2014 3.329 3.380 3.310 3.357 868,589 +0.06(+1.84%)
Jun 05, 2014 3.315 3.344 3.222 3.296 1,104,182 -0.02(-0.70%)
Jun 04, 2014 3.227 3.324 3.217 3.320 610,507 +0.10(+3.03%)
Jun 03, 2014 3.278 3.301 3.180 3.222 1,101,704 -0.03(-1.00%)
Jun 02, 2014 3.418 3.432 3.222 3.255 1,173,052 -0.15(-4.38%)
May 30, 2014 3.432 3.469 3.394 3.404 537,570 -0.04(-1.22%)
May 29, 2014 3.436 3.445 3.404 3.445 794,226 +0.00(+0.14%)
May 28, 2014 3.455 3.482 3.422 3.441 377,026 -0.04(-1.07%)
May 27, 2014 3.450 3.487 3.436 3.478 440,500 +0.02(+0.67%)
May 23, 2014 3.464 3.455 3.455 3.455 359,962 -0.03(-0.93%)
May 22, 2014 3.362 3.515 3.362 3.487 596,208 +0.11(+3.31%)
May 21, 2014 3.371 3.450 3.338 3.376 621,979 +0.00(+0.00%)
May 20, 2014 3.455 3.473 3.371 3.376 628,536 -0.06(-1.63%)
May 19, 2014 3.422 3.464 3.404 3.432 610,905 +0.03(+0.96%)
May 16, 2014 3.357 3.418 3.352 3.399 402,990 +0.03(+0.97%)
May 15, 2014 3.413 3.418 3.348 3.366 503,234 -0.06(-1.63%)
May 14, 2014 3.455 3.501 3.399 3.422 835,946 -0.03(-0.81%)
May 13, 2014 3.548 3.571 3.438 3.450 851,734 -0.09(-2.63%)
May 12, 2014 3.441 3.599 3.441 3.543 874,487 +0.14(+4.25%)
May 09, 2014 3.436 3.450 3.394 3.399 515,911 -0.05(-1.35%)
May 08, 2014 3.538 3.575 3.423 3.445 1,352,786 -0.09(-2.50%)
May 07, 2014 3.561 3.575 3.459 3.534 1,012,340 -0.04(-1.17%)
May 06, 2014 3.585 3.622 3.524 3.575 878,724 -0.01(-0.39%)
May 05, 2014 3.538 3.715 3.510 3.589 829,617 +0.04(+1.18%)
May 02, 2014 3.594 3.599 3.529 3.547 1,179,309 -0.05(-1.29%)
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.