Skip to main content

Dht Holdings (NY: DHT )

11.27 +0.06 (+0.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.409 2.415 2.373 2.385 639,704 -0.01(-0.50%)
Sep 28, 2017 2.397 2.445 2.367 2.397 551,057 -0.01(-0.25%)
Sep 27, 2017 2.367 2.451 2.361 2.403 1,092,615 +0.04(+1.52%)
Sep 26, 2017 2.379 2.409 2.325 2.367 1,132,882 -0.01(-0.50%)
Sep 25, 2017 2.427 2.469 2.373 2.379 697,869 -0.06(-2.46%)
Sep 22, 2017 2.397 2.463 2.382 2.439 1,193,119 +0.09(+3.83%)
Sep 21, 2017 2.397 2.427 2.343 2.349 715,177 -0.05(-2.24%)
Sep 20, 2017 2.481 2.481 2.307 2.403 2,107,854 -0.08(-3.14%)
Sep 19, 2017 2.349 2.487 2.331 2.481 4,229,908 +0.15(+6.43%)
Sep 18, 2017 2.307 2.355 2.289 2.331 724,837 +0.01(+0.52%)
Sep 15, 2017 2.367 2.301 2.319 1,933,692 -0.03(-1.28%)
Sep 14, 2017 2.295 2.355 2.295 2.349 598,351 +0.05(+2.08%)
Sep 13, 2017 2.313 2.343 2.283 2.301 602,717 -0.01(-0.52%)
Sep 12, 2017 2.301 2.343 2.295 2.313 969,606 +0.02(+0.78%)
Sep 11, 2017 2.319 2.355 2.295 2.295 698,482 -0.02(-1.03%)
Sep 08, 2017 2.325 2.367 2.301 2.319 561,959 -0.02(-1.02%)
Sep 07, 2017 2.343 2.367 2.313 2.343 670,760 -0.01(-0.51%)
Sep 06, 2017 2.265 2.361 2.247 2.355 900,767 +0.08(+3.69%)
Sep 05, 2017 2.253 2.295 2.241 2.271 895,268 +0.01(+0.53%)
Sep 01, 2017 2.259 2.283 2.241 2.259 580,885 +0.01(+0.53%)
Aug 31, 2017 2.205 2.265 2.199 2.247 1,124,951 +0.05(+2.18%)
Aug 30, 2017 2.313 2.337 2.178 2.199 1,366,032 -0.11(-4.92%)
Aug 29, 2017 2.313 2.355 2.277 2.313 932,045 -0.01(-0.52%)
Aug 28, 2017 2.343 2.376 2.316 2.325 971,051 -0.01(-0.51%)
Aug 25, 2017 2.331 2.355 2.319 2.337 1,022,917 +0.01(+0.52%)
Aug 24, 2017 2.307 2.331 2.283 2.325 1,500,737 +0.01(+0.52%)
Aug 23, 2017 2.283 2.352 2.259 2.313 1,122,162 +0.01(+0.26%)
Aug 22, 2017 2.259 2.307 2.241 2.307 847,926 +0.04(+1.85%)
Aug 21, 2017 2.289 2.295 2.247 2.265 798,696 -0.03(-1.30%)
Aug 18, 2017 2.235 2.304 2.199 2.295 1,141,180 +0.05(+2.39%)
Aug 17, 2017 2.223 2.295 2.205 2.241 964,193 +0.01(+0.27%)
Aug 16, 2017 2.271 2.283 2.223 2.235 1,134,789 -0.05(-2.09%)
Aug 15, 2017 2.301 2.313 2.259 2.283 545,789 -0.02(-1.03%)
Aug 14, 2017 2.336 2.354 2.301 2.307 686,260 -0.03(-1.28%)
Aug 11, 2017 2.313 2.384 2.313 2.336 1,244,410 -0.03(-1.26%)
Aug 10, 2017 2.265 2.438 2.265 2.366 2,654,295 +0.13(+5.87%)
Aug 09, 2017 2.432 2.444 2.217 2.235 2,496,068 -0.13(-5.54%)
Aug 08, 2017 2.402 2.444 2.366 2.366 599,695 -0.05(-1.98%)
Aug 07, 2017 2.444 2.456 2.402 2.414 714,565 -0.03(-1.22%)
Aug 04, 2017 2.360 2.444 2.360 2.444 635,866 +0.09(+3.80%)
Aug 03, 2017 2.420 2.444 2.348 2.354 1,500,492 -0.07(-2.71%)
Aug 02, 2017 2.390 2.468 2.390 2.420 567,654 +0.02(+0.74%)
Aug 01, 2017 2.473 2.491 2.402 2.402 1,032,984 -0.08(-3.12%)
Jul 31, 2017 2.485 2.515 2.462 2.479 1,657,683 +0.00(+0.00%)
Jul 28, 2017 2.444 2.491 2.441 2.479 962,993 +0.03(+1.22%)
Jul 27, 2017 2.450 2.456 2.402 2.450 1,164,758 +0.01(+0.24%)
Jul 26, 2017 2.450 2.456 2.408 2.444 1,029,229 -0.01(-0.49%)
Jul 25, 2017 2.444 2.503 2.426 2.456 676,111 +0.02(+0.73%)
Jul 24, 2017 2.408 2.456 2.396 2.438 1,162,060 +0.02(+0.74%)
Jul 21, 2017 2.491 2.503 2.390 2.420 2,637,911 -0.05(-2.17%)
Jul 20, 2017 2.503 2.515 2.450 2.473 1,531,578 -0.02(-0.95%)
Jul 19, 2017 2.521 2.527 2.468 2.497 1,688,452 -0.02(-0.71%)
Jul 18, 2017 2.569 2.575 2.509 2.515 928,195 -0.07(-2.77%)
Jul 17, 2017 2.599 2.620 2.545 2.587 652,340 -0.01(-0.46%)
Jul 14, 2017 2.628 2.646 2.575 2.599 1,655,334 -0.02(-0.68%)
Jul 13, 2017 2.593 2.634 2.569 2.617 1,634,526 +0.02(+0.92%)
Jul 12, 2017 2.557 2.611 2.545 2.593 1,032,112 +0.04(+1.40%)
Jul 11, 2017 2.539 2.563 2.486 2.557 1,410,404 +0.00(+0.00%)
Jul 10, 2017 2.581 2.599 2.527 2.557 946,858 -0.05(-1.83%)
Jul 07, 2017 2.587 2.617 2.521 2.605 2,980,202 +0.01(+0.46%)
Jul 06, 2017 2.569 2.611 2.533 2.593 1,048,856 +0.01(+0.46%)
Jul 05, 2017 2.611 2.611 2.527 2.581 2,072,166 -0.04(-1.37%)
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.