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 (%)
Jan 29, 2016 2.870 2.921 2.825 2.911 4,740,156 +0.08(+2.66%)
Jan 28, 2016 2.971 3.021 2.820 2.835 3,422,656 -0.04(-1.23%)
Jan 27, 2016 2.931 2.951 2.815 2.870 6,073,233 -0.03(-1.04%)
Jan 26, 2016 2.921 2.921 2.780 2.900 5,665,319 +0.10(+3.60%)
Jan 25, 2016 2.916 2.946 2.792 2.800 3,353,661 -0.14(-4.63%)
Jan 22, 2016 2.946 3.052 2.880 2.936 4,837,279 +0.06(+1.92%)
Jan 21, 2016 2.739 2.906 2.704 2.880 13,613,469 +0.18(+6.72%)
Jan 20, 2016 2.820 2.820 2.593 2.699 6,959,983 -0.16(-5.47%)
Jan 19, 2016 2.825 2.946 2.822 2.855 5,315,030 +0.08(+2.90%)
Jan 15, 2016 2.800 2.775 2.775 2.775 5,045,522 -0.15(-5.00%)
Jan 14, 2016 2.906 2.956 2.729 2.921 6,160,298 +0.00(+0.00%)
Jan 13, 2016 3.208 3.278 2.900 2.921 5,435,027 -0.29(-8.95%)
Jan 12, 2016 3.293 3.303 2.941 3.208 10,184,110 -0.14(-4.21%)
Jan 11, 2016 3.555 3.560 3.336 3.349 3,849,183 -0.23(-6.34%)
Jan 08, 2016 3.636 3.676 3.515 3.575 3,936,057 -0.05(-1.25%)
Jan 07, 2016 3.651 3.719 3.570 3.621 3,358,018 -0.10(-2.71%)
Jan 06, 2016 3.757 3.842 3.686 3.721 3,954,576 -0.05(-1.34%)
Jan 05, 2016 3.968 3.993 3.767 3.772 3,392,421 -0.17(-4.34%)
Jan 04, 2016 4.054 4.059 3.930 3.943 3,187,842 -0.13(-3.21%)
Dec 31, 2015 4.104 4.074 4.074 4.074 2,697,220 -0.04(-0.98%)
Dec 30, 2015 4.008 4.124 3.988 4.114 2,392,712 +0.09(+2.13%)
Dec 29, 2015 4.064 4.091 3.993 4.028 2,594,910 -0.02(-0.37%)
Dec 28, 2015 4.079 4.079 4.003 4.044 2,199,110 -0.04(-0.86%)
Dec 24, 2015 4.079 4.079 4.079 4.079 1,532,105 +0.00(+0.00%)
Dec 23, 2015 4.109 4.139 4.044 4.079 4,992,029 -0.01(-0.12%)
Dec 22, 2015 3.948 4.114 3.938 4.084 4,355,974 +0.16(+3.97%)
Dec 21, 2015 3.938 3.968 3.877 3.928 3,217,100 +0.03(+0.65%)
Dec 18, 2015 3.817 4.028 3.802 3.903 7,421,942 +0.08(+2.11%)
Dec 17, 2015 4.049 4.049 3.807 3.822 4,081,420 -0.23(-5.71%)
Dec 16, 2015 4.028 4.059 3.935 4.054 3,433,555 +0.04(+1.00%)
Dec 15, 2015 3.938 4.028 3.913 4.013 5,628,622 +0.07(+1.79%)
Dec 14, 2015 3.923 3.983 3.782 3.943 4,769,207 +0.01(+0.13%)
Dec 11, 2015 4.049 4.074 3.928 3.938 2,950,706 -0.13(-3.10%)
Dec 10, 2015 4.134 4.149 4.044 4.064 2,785,161 -0.08(-1.94%)
Dec 09, 2015 4.064 4.149 4.028 4.144 4,334,143 +0.10(+2.36%)
Dec 08, 2015 3.988 4.101 3.988 4.049 6,209,138 +0.01(+0.25%)
Dec 07, 2015 4.049 4.054 3.983 4.039 3,058,057 -0.01(-0.25%)
Dec 04, 2015 3.953 4.054 3.953 4.049 7,354,981 +0.12(+3.08%)
Dec 03, 2015 3.938 3.993 3.867 3.928 3,436,126 +0.04(+1.04%)
Dec 02, 2015 3.923 4.054 3.849 3.887 5,925,996 +0.01(+0.26%)
Dec 01, 2015 3.837 3.923 3.777 3.877 5,880,126 +0.10(+2.67%)
Nov 30, 2015 3.908 3.908 3.751 3.777 2,915,903 -0.14(-3.47%)
Nov 27, 2015 3.777 3.948 3.757 3.913 2,688,232 +0.16(+4.16%)
Nov 25, 2015 3.686 3.757 3.757 3.757 2,753,024 +0.07(+1.77%)
Nov 24, 2015 3.686 3.721 3.610 3.691 2,402,061 +0.03(+0.83%)
Nov 23, 2015 3.600 3.666 3.580 3.661 3,682,602 +0.08(+2.25%)
Nov 20, 2015 3.555 3.621 3.530 3.580 1,880,867 +0.05(+1.43%)
Nov 19, 2015 3.585 3.626 3.530 3.530 2,799,450 -0.09(-2.37%)
Nov 18, 2015 3.626 3.651 3.573 3.616 3,048,558 +0.02(+0.42%)
Nov 17, 2015 3.762 3.771 3.600 3.600 1,629,370 -0.17(-4.41%)
Nov 16, 2015 3.651 3.787 3.646 3.767 1,615,242 +0.13(+3.46%)
Nov 13, 2015 3.636 3.726 3.560 3.641 1,965,424 +0.07(+1.97%)
Nov 12, 2015 3.536 3.600 3.511 3.570 3,836,860 +0.00(+0.00%)
Nov 11, 2015 3.693 3.693 3.541 3.570 1,871,891 -0.10(-2.68%)
Nov 10, 2015 3.722 3.767 3.644 3.668 1,608,344 -0.06(-1.71%)
Nov 09, 2015 3.757 3.762 3.695 3.732 1,531,887 -0.02(-0.65%)
Nov 06, 2015 3.649 3.762 3.634 3.757 2,134,680 +0.14(+3.80%)
Nov 05, 2015 3.747 3.796 3.605 3.619 3,816,027 -0.14(-3.66%)
Nov 04, 2015 3.963 3.978 3.683 3.757 5,950,691 -0.22(-5.56%)
Nov 03, 2015 3.963 3.993 3.909 3.978 2,696,473 +0.00(+0.12%)
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.