Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.143 3.143 3.078 3.083 678,571 -0.09(-2.79%)
Jul 30, 2014 3.204 3.213 3.143 3.171 404,167 -0.02(-0.58%)
Jul 29, 2014 3.237 3.237 3.167 3.190 568,479 -0.04(-1.30%)
Jul 28, 2014 3.143 3.241 3.115 3.232 908,307 +0.18(+5.95%)
Jul 25, 2014 3.120 3.157 3.032 3.050 778,013 -0.11(-3.53%)
Jul 24, 2014 3.223 3.264 3.157 3.162 448,562 -0.06(-1.88%)
Jul 23, 2014 3.204 3.269 3.185 3.223 828,270 +0.02(+0.73%)
Jul 22, 2014 3.190 3.223 3.167 3.199 402,488 +0.03(+1.03%)
Jul 21, 2014 3.162 3.187 3.129 3.167 559,888 -0.02(-0.73%)
Jul 18, 2014 3.125 3.227 3.120 3.190 782,813 +0.05(+1.48%)
Jul 17, 2014 3.167 3.204 3.134 3.143 805,957 -0.06(-1.75%)
Jul 16, 2014 3.139 3.204 3.092 3.199 926,163 +0.06(+1.93%)
Jul 15, 2014 3.176 3.181 3.120 3.139 769,271 -0.04(-1.17%)
Jul 14, 2014 3.139 3.190 3.115 3.176 659,416 +0.08(+2.56%)
Jul 11, 2014 3.064 3.120 3.041 3.097 940,906 +0.03(+0.91%)
Jul 10, 2014 3.055 3.108 3.025 3.069 907,021 -0.06(-1.93%)
Jul 09, 2014 3.195 3.255 3.125 3.129 723,301 +0.04(+1.20%)
Jul 08, 2014 3.125 3.125 3.041 3.092 1,232,356 -0.05(-1.48%)
Jul 07, 2014 3.260 3.269 3.134 3.139 1,204,367 -0.14(-4.13%)
Jul 03, 2014 3.274 3.274 3.274 3.274 390,821 +0.00(+0.00%)
Jul 02, 2014 3.316 3.325 3.264 3.274 977,712 -0.04(-1.26%)
Jul 01, 2014 3.362 3.409 3.302 3.316 1,653,909 -0.04(-1.11%)
Jun 30, 2014 3.278 3.381 3.255 3.353 2,380,940 +0.08(+2.56%)
Jun 27, 2014 3.288 3.376 3.264 3.269 15,153,634 -0.02(-0.71%)
Jun 26, 2014 3.292 3.330 3.260 3.292 1,337,736 -0.01(-0.42%)
Jun 25, 2014 3.306 3.372 3.292 3.306 1,444,873 +0.01(+0.42%)
Jun 24, 2014 3.353 3.395 3.269 3.292 1,212,182 -0.06(-1.81%)
Jun 23, 2014 3.390 3.416 3.337 3.353 1,350,015 -0.04(-1.10%)
Jun 20, 2014 3.306 3.404 3.283 3.390 1,734,055 +0.05(+1.39%)
Jun 19, 2014 3.311 3.353 3.260 3.344 936,689 +0.06(+1.84%)
Jun 18, 2014 3.213 3.306 3.134 3.283 1,160,514 +0.07(+2.17%)
Jun 17, 2014 3.246 3.255 3.190 3.213 1,478,649 -0.04(-1.29%)
Jun 16, 2014 3.246 3.302 3.241 3.255 953,688 +0.01(+0.29%)
Jun 13, 2014 3.264 3.283 3.232 3.246 648,170 -0.02(-0.71%)
Jun 12, 2014 3.330 3.330 3.269 3.269 542,728 -0.06(-1.82%)
Jun 11, 2014 3.311 3.362 3.308 3.330 2,469,892 -0.03(-0.83%)
Jun 10, 2014 3.372 3.404 3.330 3.358 597,007 +0.00(+0.00%)
Jun 06, 2014 3.330 3.381 3.311 3.358 868,437 +0.06(+1.84%)
Jun 05, 2014 3.316 3.345 3.223 3.297 1,103,989 -0.02(-0.70%)
Jun 04, 2014 3.227 3.325 3.218 3.320 610,400 +0.10(+3.03%)
Jun 03, 2014 3.278 3.302 3.181 3.223 1,101,511 -0.03(-1.00%)
Jun 02, 2014 3.418 3.432 3.223 3.255 1,172,846 -0.15(-4.38%)
May 30, 2014 3.432 3.469 3.395 3.404 537,476 -0.04(-1.22%)
May 29, 2014 3.437 3.446 3.404 3.446 794,086 +0.00(+0.14%)
May 28, 2014 3.455 3.483 3.423 3.441 376,960 -0.04(-1.07%)
May 27, 2014 3.451 3.488 3.437 3.479 440,423 +0.02(+0.67%)
May 23, 2014 3.465 3.455 3.455 3.455 359,899 -0.03(-0.93%)
May 22, 2014 3.362 3.516 3.362 3.488 596,103 +0.11(+3.31%)
May 21, 2014 3.372 3.451 3.339 3.376 621,869 +0.00(+0.00%)
May 20, 2014 3.455 3.474 3.372 3.376 628,425 -0.06(-1.63%)
May 19, 2014 3.423 3.465 3.404 3.432 610,798 +0.03(+0.96%)
May 16, 2014 3.358 3.418 3.353 3.400 402,919 +0.03(+0.97%)
May 15, 2014 3.413 3.418 3.348 3.367 503,146 -0.06(-1.63%)
May 14, 2014 3.455 3.502 3.400 3.423 835,799 -0.03(-0.81%)
May 13, 2014 3.549 3.572 3.439 3.451 851,584 -0.09(-2.63%)
May 12, 2014 3.441 3.600 3.441 3.544 874,334 +0.14(+4.25%)
May 09, 2014 3.437 3.451 3.395 3.400 515,820 -0.05(-1.35%)
May 08, 2014 3.539 3.576 3.423 3.446 1,352,549 -0.09(-2.50%)
May 07, 2014 3.562 3.576 3.460 3.534 1,012,162 -0.04(-1.17%)
May 06, 2014 3.585 3.622 3.525 3.576 878,570 -0.01(-0.39%)
May 05, 2014 3.539 3.715 3.511 3.590 829,472 +0.04(+1.18%)
May 02, 2014 3.595 3.599 3.530 3.548 1,179,102 -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.