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 (%)
Oct 31, 2017 2.542 2.560 2.479 2.479 929,326 -0.08(-3.19%)
Oct 30, 2017 2.511 2.574 2.511 2.561 684,848 +0.03(+1.24%)
Oct 27, 2017 2.448 2.561 2.448 2.529 916,636 +0.08(+3.34%)
Oct 26, 2017 2.473 2.498 2.441 2.448 443,461 -0.03(-1.02%)
Oct 25, 2017 2.517 2.517 2.416 2.473 626,132 -0.03(-1.01%)
Oct 24, 2017 2.467 2.542 2.467 2.498 712,047 +0.03(+1.28%)
Oct 23, 2017 2.555 2.567 2.467 2.467 713,272 -0.09(-3.45%)
Oct 20, 2017 2.636 2.668 2.517 2.555 1,250,099 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.618 1,855,084 +0.01(+0.24%)
Oct 18, 2017 2.580 2.611 2.561 2.611 593,063 +0.04(+1.72%)
Oct 17, 2017 2.555 2.596 2.523 2.567 679,302 +0.00(+0.00%)
Oct 16, 2017 2.561 2.611 2.555 2.567 800,539 +0.02(+0.74%)
Oct 13, 2017 2.548 2.580 2.529 2.548 460,479 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,690 -0.03(-0.98%)
Oct 11, 2017 2.523 2.580 2.504 2.555 517,432 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.536 477,735 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.511 677,080 +0.03(+1.27%)
Oct 06, 2017 2.517 2.548 2.451 2.479 548,190 -0.05(-1.99%)
Oct 05, 2017 2.529 2.561 2.523 2.529 318,469 +0.00(+0.00%)
Oct 04, 2017 2.561 2.567 2.511 2.529 631,034 -0.04(-1.47%)
Oct 03, 2017 2.529 2.574 2.511 2.567 747,787 +0.05(+2.00%)
Oct 02, 2017 2.504 2.567 2.485 2.517 859,834 +0.01(+0.50%)
Sep 29, 2017 2.529 2.536 2.492 2.504 609,159 -0.01(-0.50%)
Sep 28, 2017 2.517 2.567 2.485 2.517 524,745 -0.01(-0.25%)
Sep 27, 2017 2.485 2.574 2.479 2.523 1,040,444 +0.04(+1.52%)
Sep 26, 2017 2.498 2.529 2.441 2.485 1,078,788 -0.01(-0.50%)
Sep 25, 2017 2.548 2.592 2.492 2.498 664,547 -0.06(-2.46%)
Sep 22, 2017 2.517 2.586 2.501 2.561 1,136,148 +0.09(+3.83%)
Sep 21, 2017 2.517 2.548 2.460 2.467 681,028 -0.06(-2.24%)
Sep 20, 2017 2.605 2.605 2.422 2.523 2,007,206 -0.08(-3.14%)
Sep 19, 2017 2.467 2.611 2.448 2.605 4,027,934 +0.16(+6.43%)
Sep 18, 2017 2.422 2.473 2.404 2.448 690,226 +0.01(+0.52%)
Sep 15, 2017 2.485 2.416 2.435 1,841,360 -0.03(-1.28%)
Sep 14, 2017 2.410 2.473 2.410 2.467 569,780 +0.05(+2.08%)
Sep 13, 2017 2.429 2.460 2.397 2.416 573,937 -0.01(-0.52%)
Sep 12, 2017 2.416 2.460 2.410 2.429 923,308 +0.02(+0.78%)
Sep 11, 2017 2.435 2.473 2.410 2.410 665,130 -0.03(-1.03%)
Sep 08, 2017 2.441 2.485 2.416 2.435 535,126 -0.03(-1.02%)
Sep 07, 2017 2.460 2.485 2.429 2.460 638,732 -0.01(-0.51%)
Sep 06, 2017 2.378 2.479 2.360 2.473 857,756 +0.09(+3.69%)
Sep 05, 2017 2.366 2.410 2.353 2.385 852,520 +0.01(+0.53%)
Sep 01, 2017 2.372 2.397 2.353 2.372 553,148 +0.01(+0.53%)
Aug 31, 2017 2.316 2.378 2.309 2.360 1,071,236 +0.05(+2.18%)
Aug 30, 2017 2.429 2.454 2.287 2.309 1,300,805 -0.12(-4.92%)
Aug 29, 2017 2.429 2.473 2.391 2.429 887,541 -0.01(-0.52%)
Aug 28, 2017 2.460 2.495 2.432 2.441 924,684 -0.01(-0.51%)
Aug 25, 2017 2.448 2.473 2.435 2.454 974,074 +0.01(+0.52%)
Aug 24, 2017 2.422 2.448 2.397 2.441 1,429,079 +0.01(+0.52%)
Aug 23, 2017 2.397 2.470 2.372 2.429 1,068,580 +0.01(+0.26%)
Aug 22, 2017 2.372 2.422 2.353 2.422 807,438 +0.04(+1.85%)
Aug 21, 2017 2.403 2.410 2.360 2.378 760,559 -0.03(-1.30%)
Aug 18, 2017 2.347 2.419 2.310 2.410 1,086,690 +0.06(+2.39%)
Aug 17, 2017 2.335 2.410 2.316 2.353 918,153 +0.01(+0.27%)
Aug 16, 2017 2.385 2.397 2.335 2.347 1,080,604 -0.05(-2.09%)
Aug 15, 2017 2.416 2.429 2.372 2.397 519,728 -0.03(-1.03%)
Aug 14, 2017 2.454 2.472 2.416 2.422 653,492 -0.03(-1.28%)
Aug 11, 2017 2.429 2.504 2.429 2.454 1,184,990 -0.03(-1.26%)
Aug 10, 2017 2.378 2.560 2.378 2.485 2,527,554 +0.14(+5.87%)
Aug 09, 2017 2.554 2.566 2.328 2.347 2,376,883 -0.14(-5.54%)
Aug 08, 2017 2.522 2.566 2.485 2.485 571,060 -0.05(-1.98%)
Aug 07, 2017 2.566 2.579 2.522 2.535 680,445 -0.03(-1.22%)
Aug 04, 2017 2.479 2.566 2.479 2.566 605,504 +0.09(+3.80%)
Aug 03, 2017 2.541 2.566 2.466 2.472 1,428,845 -0.07(-2.71%)
Aug 02, 2017 2.510 2.591 2.510 2.541 540,549 +0.02(+0.74%)
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.