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 (%)
Jul 31, 2017 2.610 2.641 2.585 2.604 1,578,530 +0.00(+0.00%)
Jul 28, 2017 2.566 2.616 2.563 2.604 917,011 +0.03(+1.22%)
Jul 27, 2017 2.572 2.579 2.522 2.572 1,109,142 +0.01(+0.24%)
Jul 26, 2017 2.572 2.579 2.529 2.566 980,084 -0.01(-0.49%)
Jul 25, 2017 2.566 2.629 2.547 2.579 643,828 +0.02(+0.73%)
Jul 24, 2017 2.529 2.579 2.516 2.560 1,106,573 +0.02(+0.74%)
Jul 21, 2017 2.616 2.629 2.510 2.541 2,511,953 -0.06(-2.17%)
Jul 20, 2017 2.629 2.641 2.572 2.598 1,458,447 -0.03(-0.95%)
Jul 19, 2017 2.648 2.654 2.591 2.623 1,607,830 -0.02(-0.71%)
Jul 18, 2017 2.698 2.704 2.635 2.641 883,875 -0.08(-2.77%)
Jul 17, 2017 2.729 2.751 2.673 2.716 621,192 -0.01(-0.46%)
Jul 14, 2017 2.760 2.779 2.704 2.729 1,576,293 -0.02(-0.68%)
Jul 13, 2017 2.723 2.767 2.698 2.748 1,556,479 +0.03(+0.92%)
Jul 12, 2017 2.685 2.741 2.673 2.723 982,829 +0.04(+1.40%)
Jul 11, 2017 2.666 2.691 2.611 2.685 1,343,059 +0.00(+0.00%)
Jul 10, 2017 2.710 2.729 2.654 2.685 901,646 -0.05(-1.83%)
Jul 07, 2017 2.716 2.748 2.648 2.735 2,837,900 +0.01(+0.46%)
Jul 06, 2017 2.698 2.741 2.660 2.723 998,774 +0.01(+0.46%)
Jul 05, 2017 2.741 2.741 2.654 2.710 1,973,222 -0.04(-1.37%)
Jul 03, 2017 2.591 2.748 2.585 2.748 1,627,804 +0.15(+5.78%)
Jun 30, 2017 2.579 2.623 2.554 2.598 978,752 +0.01(+0.24%)
Jun 29, 2017 2.572 2.616 2.544 2.591 754,146 +0.02(+0.73%)
Jun 28, 2017 2.529 2.604 2.510 2.572 1,087,246 +0.06(+2.24%)
Jun 27, 2017 2.485 2.566 2.485 2.516 906,914 +0.02(+0.75%)
Jun 26, 2017 2.554 2.598 2.491 2.497 1,983,241 -0.05(-1.97%)
Jun 23, 2017 2.491 2.554 2.472 2.547 3,710,842 +0.05(+2.00%)
Jun 22, 2017 2.441 2.529 2.441 2.497 1,054,373 +0.06(+2.31%)
Jun 21, 2017 2.366 2.454 2.360 2.441 1,658,523 +0.07(+2.90%)
Jun 20, 2017 2.416 2.416 2.366 2.372 924,066 -0.06(-2.32%)
Jun 19, 2017 2.466 2.472 2.385 2.429 1,479,378 -0.01(-0.51%)
Jun 16, 2017 2.403 2.441 2.360 2.441 2,309,209 +0.01(+0.26%)
Jun 15, 2017 2.466 2.497 2.422 2.435 1,061,154 -0.06(-2.51%)
Jun 14, 2017 2.522 2.529 2.460 2.497 1,175,229 -0.03(-1.24%)
Jun 13, 2017 2.504 2.532 2.485 2.529 1,651,784 +0.03(+1.00%)
Jun 12, 2017 2.510 2.529 2.485 2.504 1,185,893 -0.01(-0.50%)
Jun 09, 2017 2.522 2.554 2.504 2.516 1,246,669 -0.01(-0.50%)
Jun 08, 2017 2.504 2.541 2.485 2.529 1,241,937 +0.04(+1.76%)
Jun 07, 2017 2.529 2.535 2.460 2.485 1,364,639 -0.04(-1.73%)
Jun 06, 2017 2.566 2.579 2.504 2.529 1,287,638 -0.06(-2.18%)
Jun 05, 2017 2.648 2.654 2.579 2.585 862,800 -0.07(-2.59%)
Jun 02, 2017 2.754 2.779 2.654 2.654 1,122,283 -0.12(-4.29%)
Jun 01, 2017 2.641 2.792 2.641 2.773 1,536,211 +0.13(+4.98%)
May 31, 2017 2.616 2.685 2.557 2.641 1,410,817 +0.01(+0.48%)
May 30, 2017 2.660 2.679 2.485 2.629 2,011,309 -0.04(-1.64%)
May 26, 2017 2.685 2.691 2.660 2.673 1,062,932 +0.00(+0.00%)
May 25, 2017 2.660 2.710 2.629 2.673 852,038 +0.01(+0.47%)
May 24, 2017 2.754 2.767 2.632 2.660 1,467,156 -0.10(-3.63%)
May 23, 2017 2.810 2.817 2.748 2.760 642,620 -0.05(-1.78%)
May 22, 2017 2.798 2.873 2.798 2.810 1,353,180 +0.01(+0.45%)
May 19, 2017 2.691 2.820 2.691 2.798 1,399,133 +0.11(+3.95%)
May 18, 2017 2.698 2.707 2.654 2.691 1,318,971 +0.01(+0.23%)
May 17, 2017 2.654 2.747 2.621 2.685 1,539,506 +0.06(+2.34%)
May 16, 2017 2.790 2.811 2.611 2.624 5,490,566 -0.16(-5.74%)
May 15, 2017 2.783 2.833 2.765 2.783 6,144,158 -0.01(-0.22%)
May 12, 2017 2.796 2.808 2.777 2.790 1,150,422 -0.01(-0.22%)
May 11, 2017 2.802 2.820 2.765 2.796 1,365,910 -0.01(-0.22%)
May 10, 2017 2.802 2.833 2.790 2.802 1,810,395 -0.02(-0.87%)
May 09, 2017 2.747 2.833 2.710 2.826 1,692,556 +0.05(+1.77%)
May 08, 2017 2.814 2.814 2.750 2.777 2,655,724 -0.04(-1.31%)
May 05, 2017 2.814 2.882 2.783 2.814 1,743,338 +0.01(+0.22%)
May 04, 2017 2.900 2.906 2.790 2.808 1,379,988 -0.10(-3.38%)
May 03, 2017 2.912 2.931 2.869 2.906 1,560,514 -0.02(-0.84%)
May 02, 2017 2.912 2.986 2.903 2.931 1,379,913 +0.02(+0.63%)
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.