Dht Holdings (NY: DHT )

5.720 +0.090 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.490 4.520 4.300 4.310 2,627,849 -0.17(-3.79%)
Aug 30, 2016 4.440 4.520 4.420 4.480 1,990,941 +0.04(+0.90%)
Aug 29, 2016 4.450 4.490 4.420 4.440 1,763,773 +0.00(+0.00%)
Aug 26, 2016 4.510 4.590 4.410 4.440 2,730,822 -0.07(-1.55%)
Aug 25, 2016 4.620 4.640 4.420 4.510 4,114,934 -0.21(-4.45%)
Aug 24, 2016 5.050 5.060 4.700 4.720 4,996,323 -0.36(-7.09%)
Aug 23, 2016 5.030 5.150 5.030 5.080 1,993,977 +0.04(+0.79%)
Aug 22, 2016 5.130 5.190 5.040 5.040 2,503,758 -0.38(-7.01%)
Aug 19, 2016 5.400 5.470 5.360 5.420 3,684,999 +0.02(+0.37%)
Aug 18, 2016 5.360 5.400 5.320 5.400 2,493,469 +0.08(+1.50%)
Aug 17, 2016 5.400 5.420 5.250 5.320 2,337,577 -0.06(-1.12%)
Aug 16, 2016 5.420 5.459 5.300 5.380 3,083,405 +0.03(+0.56%)
Aug 15, 2016 5.250 5.400 5.200 5.350 4,106,506 +0.21(+4.09%)
Aug 12, 2016 5.130 5.170 5.070 5.140 2,168,915 -0.03(-0.58%)
Aug 11, 2016 5.190 5.190 5.110 5.170 2,536,515 +0.03(+0.58%)
Aug 10, 2016 5.180 5.200 5.030 5.140 5,746,301 +0.34(+7.08%)
Aug 09, 2016 4.920 4.930 4.790 4.800 2,081,303 -0.07(-1.44%)
Aug 08, 2016 4.880 4.970 4.854 4.870 2,317,946 -0.01(-0.20%)
Aug 05, 2016 4.770 4.910 4.749 4.880 2,094,062 +0.12(+2.52%)
Aug 04, 2016 4.800 4.830 4.680 4.760 2,776,333 +0.02(+0.42%)
Aug 03, 2016 4.550 4.740 4.530 4.740 2,307,488 +0.20(+4.41%)
Aug 02, 2016 4.580 4.680 4.490 4.540 2,631,464 -0.04(-0.87%)
Aug 01, 2016 4.650 4.670 4.550 4.580 2,251,411 -0.08(-1.72%)
Jul 29, 2016 4.670 4.740 4.640 4.660 1,949,223 -0.01(-0.21%)
Jul 28, 2016 4.720 4.740 4.600 4.670 1,771,768 -0.04(-0.85%)
Jul 27, 2016 4.790 4.870 4.710 4.710 1,958,735 -0.09(-1.87%)
Jul 26, 2016 4.840 4.895 4.760 4.800 2,616,447 -0.11(-2.24%)
Jul 25, 2016 4.970 4.990 4.900 4.910 1,538,053 -0.05(-1.01%)
Jul 22, 2016 5.060 5.100 4.960 4.960 1,548,369 -0.10(-1.98%)
Jul 21, 2016 5.020 5.140 5.010 5.060 1,874,643 +0.05(+1.00%)
Jul 20, 2016 4.900 5.030 4.850 5.010 1,494,329 +0.09(+1.83%)
Jul 19, 2016 4.950 4.970 4.880 4.920 1,237,170 -0.05(-1.01%)
Jul 18, 2016 4.850 4.990 4.820 4.970 1,499,330 +0.14(+2.90%)
Jul 15, 2016 4.900 4.940 4.820 4.830 1,498,011 -0.05(-1.02%)
Jul 14, 2016 5.000 5.010 4.880 4.880 1,624,528 -0.04(-0.81%)
Jul 13, 2016 5.020 5.080 4.890 4.920 2,140,717 -0.03(-0.61%)
Jul 12, 2016 4.880 5.000 4.830 4.950 2,503,889 +0.16(+3.34%)
Jul 11, 2016 4.750 4.890 4.750 4.790 2,273,981 +0.04(+0.84%)
Jul 08, 2016 4.600 4.830 4.570 4.750 2,638,558 +0.18(+3.94%)
Jul 07, 2016 4.960 4.980 4.558 4.570 4,833,683 -0.40(-8.05%)
Jul 06, 2016 4.920 5.000 4.780 4.970 2,308,558 +0.07(+1.43%)
Jul 05, 2016 5.070 5.100 4.900 4.900 2,511,626 -0.20(-3.92%)
Jul 01, 2016 5.020 5.100 5.100 5.100 2,133,200 +0.07(+1.39%)
Jun 30, 2016 5.050 5.080 4.990 5.030 2,273,061 -0.02(-0.40%)
Jun 29, 2016 5.050 5.120 5.020 5.050 2,800,478 +0.03(+0.60%)
Jun 28, 2016 5.100 5.150 5.000 5.020 2,569,260 +0.05(+1.01%)
Jun 27, 2016 5.140 5.150 4.950 4.970 3,447,215 -0.17(-3.31%)
Jun 24, 2016 4.970 5.250 4.970 5.140 2,805,354 -0.10(-1.91%)
Jun 23, 2016 5.200 5.300 5.200 5.240 1,467,979 +0.08(+1.55%)
Jun 22, 2016 5.150 5.200 5.120 5.160 1,130,381 +0.01(+0.19%)
Jun 21, 2016 5.210 5.220 5.080 5.150 2,473,681 -0.08(-1.53%)
Jun 20, 2016 5.190 5.295 5.140 5.230 1,825,905 +0.17(+3.36%)
Jun 17, 2016 5.060 5.190 5.050 5.060 2,957,854 +0.04(+0.80%)
Jun 16, 2016 5.140 5.210 4.950 5.020 3,581,295 -0.12(-2.33%)
Jun 15, 2016 5.300 5.360 5.140 5.140 2,724,562 -0.12(-2.28%)
Jun 14, 2016 5.540 5.570 5.250 5.260 3,263,471 -0.26(-4.71%)
Jun 13, 2016 5.610 5.650 5.450 5.520 2,715,143 -0.02(-0.36%)
Jun 10, 2016 5.650 5.700 5.500 5.540 2,269,741 -0.11(-1.95%)
Jun 09, 2016 5.750 5.768 5.650 5.650 2,097,076 -0.17(-2.92%)
Jun 08, 2016 5.640 5.870 5.640 5.820 5,303,743 +0.19(+3.37%)
Jun 07, 2016 5.660 5.760 5.630 5.630 2,852,091 -0.01(-0.18%)
Jun 06, 2016 5.680 5.870 5.610 5.640 3,648,590 +0.01(+0.18%)
Jun 03, 2016 5.460 5.690 5.450 5.630 3,410,365 +0.21(+3.87%)
Jun 02, 2016 5.420 5.450 5.325 5.420 1,762,854 +0.00(+0.00%)
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.