Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.870 2.920 2.824 2.910 4,740,987 +0.08(+2.66%)
Jan 28, 2016 2.970 3.021 2.819 2.835 3,423,256 -0.04(-1.23%)
Jan 27, 2016 2.930 2.950 2.814 2.870 6,074,298 -0.03(-1.04%)
Jan 26, 2016 2.920 2.920 2.779 2.900 5,666,313 +0.10(+3.60%)
Jan 25, 2016 2.915 2.945 2.792 2.799 3,354,249 -0.14(-4.63%)
Jan 22, 2016 2.945 3.051 2.880 2.935 4,838,127 +0.06(+1.92%)
Jan 21, 2016 2.739 2.905 2.704 2.880 13,615,855 +0.18(+6.72%)
Jan 20, 2016 2.819 2.819 2.593 2.699 6,961,204 -0.16(-5.47%)
Jan 19, 2016 2.824 2.945 2.822 2.855 5,315,962 +0.08(+2.90%)
Jan 15, 2016 2.799 2.774 2.774 2.774 5,046,407 -0.15(-5.00%)
Jan 14, 2016 2.905 2.955 2.729 2.920 6,161,378 +0.00(+0.00%)
Jan 13, 2016 3.207 3.278 2.900 2.920 5,435,980 -0.29(-8.95%)
Jan 12, 2016 3.293 3.303 2.940 3.207 10,185,895 -0.14(-4.21%)
Jan 11, 2016 3.554 3.560 3.335 3.348 3,849,858 -0.23(-6.34%)
Jan 08, 2016 3.635 3.675 3.514 3.575 3,936,748 -0.05(-1.25%)
Jan 07, 2016 3.650 3.718 3.570 3.620 3,358,606 -0.10(-2.71%)
Jan 06, 2016 3.756 3.841 3.685 3.721 3,955,269 -0.05(-1.34%)
Jan 05, 2016 3.967 3.992 3.766 3.771 3,393,016 -0.17(-4.34%)
Jan 04, 2016 4.053 4.058 3.930 3.942 3,188,401 -0.13(-3.21%)
Dec 31, 2015 4.103 4.073 4.073 4.073 2,697,693 -0.04(-0.98%)
Dec 30, 2015 4.008 4.123 3.987 4.113 2,393,131 +0.09(+2.13%)
Dec 29, 2015 4.063 4.091 3.992 4.028 2,595,365 -0.02(-0.37%)
Dec 28, 2015 4.078 4.078 4.003 4.043 2,199,496 -0.04(-0.86%)
Dec 24, 2015 4.078 4.078 4.078 4.078 1,532,374 +0.00(+0.00%)
Dec 23, 2015 4.108 4.138 4.043 4.078 4,992,904 -0.01(-0.12%)
Dec 22, 2015 3.947 4.113 3.937 4.083 4,356,737 +0.16(+3.97%)
Dec 21, 2015 3.937 3.967 3.877 3.927 3,217,664 +0.03(+0.65%)
Dec 18, 2015 3.816 4.028 3.801 3.902 7,423,244 +0.08(+2.11%)
Dec 17, 2015 4.048 4.048 3.806 3.821 4,082,135 -0.23(-5.71%)
Dec 16, 2015 4.028 4.058 3.935 4.053 3,434,157 +0.04(+1.00%)
Dec 15, 2015 3.937 4.028 3.912 4.013 5,629,609 +0.07(+1.79%)
Dec 14, 2015 3.922 3.982 3.781 3.942 4,770,043 +0.01(+0.13%)
Dec 11, 2015 4.048 4.073 3.927 3.937 2,951,223 -0.13(-3.10%)
Dec 10, 2015 4.133 4.149 4.043 4.063 2,785,649 -0.08(-1.94%)
Dec 09, 2015 4.063 4.149 4.028 4.144 4,334,903 +0.10(+2.36%)
Dec 08, 2015 3.987 4.101 3.987 4.048 6,210,227 +0.01(+0.25%)
Dec 07, 2015 4.048 4.053 3.982 4.038 3,058,593 -0.01(-0.25%)
Dec 04, 2015 3.952 4.053 3.952 4.048 7,356,270 +0.12(+3.08%)
Dec 03, 2015 3.937 3.992 3.867 3.927 3,436,729 +0.04(+1.04%)
Dec 02, 2015 3.922 4.053 3.848 3.887 5,927,035 +0.01(+0.26%)
Dec 01, 2015 3.836 3.922 3.776 3.877 5,881,157 +0.10(+2.67%)
Nov 30, 2015 3.907 3.907 3.751 3.776 2,916,415 -0.14(-3.48%)
Nov 27, 2015 3.776 3.947 3.756 3.912 2,688,704 +0.16(+4.16%)
Nov 25, 2015 3.685 3.756 3.756 3.756 2,753,506 +0.07(+1.77%)
Nov 24, 2015 3.685 3.721 3.610 3.690 2,402,482 +0.03(+0.83%)
Nov 23, 2015 3.600 3.665 3.580 3.660 3,683,247 +0.08(+2.25%)
Nov 20, 2015 3.554 3.620 3.529 3.580 1,881,197 +0.05(+1.43%)
Nov 19, 2015 3.585 3.625 3.529 3.529 2,799,940 -0.09(-2.37%)
Nov 18, 2015 3.625 3.650 3.572 3.615 3,049,093 +0.02(+0.42%)
Nov 17, 2015 3.761 3.770 3.600 3.600 1,629,655 -0.17(-4.41%)
Nov 16, 2015 3.650 3.786 3.645 3.766 1,615,525 +0.13(+3.46%)
Nov 13, 2015 3.635 3.726 3.560 3.640 1,965,769 +0.07(+1.97%)
Nov 12, 2015 3.535 3.599 3.511 3.570 3,837,533 +0.00(+0.00%)
Nov 11, 2015 3.692 3.692 3.540 3.570 1,872,220 -0.10(-2.68%)
Nov 10, 2015 3.722 3.766 3.643 3.668 1,608,626 -0.06(-1.71%)
Nov 09, 2015 3.756 3.761 3.695 3.732 1,532,156 -0.02(-0.65%)
Nov 06, 2015 3.648 3.761 3.633 3.756 2,135,054 +0.14(+3.80%)
Nov 05, 2015 3.746 3.795 3.604 3.619 3,816,696 -0.14(-3.66%)
Nov 04, 2015 3.962 3.977 3.683 3.756 5,951,735 -0.22(-5.56%)
Nov 03, 2015 3.962 3.992 3.908 3.977 2,696,946 +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.