DHT Holdings, Inc. (NY: DHT )

5.730 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.990 4.130 3.950 4.080 52,145 +0.07(+1.75%)
Dec 28, 2012 4.080 4.220 4.000 4.010 70,991 -0.11(-2.67%)
Dec 27, 2012 4.200 4.200 4.000 4.120 94,091 +0.06(+1.48%)
Dec 26, 2012 4.050 4.110 4.050 4.060 54,172 -0.03(-0.73%)
Dec 24, 2012 4.230 4.230 4.066 4.090 24,484 -0.20(-4.66%)
Dec 21, 2012 4.040 4.330 3.970 4.290 101,970 +0.19(+4.63%)
Dec 20, 2012 4.200 4.220 3.940 4.100 71,372 -0.10(-2.38%)
Dec 19, 2012 4.060 4.230 4.050 4.200 116,413 +0.15(+3.70%)
Dec 18, 2012 4.030 4.070 3.910 4.050 70,201 +0.02(+0.50%)
Dec 17, 2012 3.840 4.090 3.840 4.030 153,389 +0.17(+4.40%)
Dec 14, 2012 3.780 3.900 3.770 3.860 97,755 +0.07(+1.85%)
Dec 13, 2012 3.620 3.850 3.620 3.790 136,767 +0.14(+3.84%)
Dec 12, 2012 3.690 3.720 3.591 3.650 96,296 +0.00(+0.00%)
Dec 11, 2012 3.630 3.720 3.630 3.650 76,372 -0.02(-0.54%)
Dec 10, 2012 3.660 3.750 3.620 3.670 23,972 +0.01(+0.27%)
Dec 07, 2012 3.660 3.750 3.620 3.660 45,538 +0.02(+0.55%)
Dec 06, 2012 3.750 3.770 3.630 3.640 35,761 -0.12(-3.19%)
Dec 05, 2012 3.700 3.800 3.660 3.760 43,416 +0.03(+0.80%)
Dec 04, 2012 3.650 3.780 3.630 3.730 101,959 +0.02(+0.54%)
Nov 30, 2012 3.740 3.750 3.580 3.710 69,583 -0.02(-0.54%)
Nov 29, 2012 3.750 3.800 3.680 3.730 90,046 +0.00(+0.00%)
Nov 28, 2012 3.670 3.770 3.650 3.730 71,072 +0.07(+1.91%)
Nov 27, 2012 3.680 3.800 3.660 3.660 74,668 -0.06(-1.61%)
Nov 26, 2012 3.780 3.850 3.720 3.720 69,221 -0.08(-2.11%)
Nov 23, 2012 3.800 3.980 3.720 3.800 46,060 +0.00(+0.00%)
Nov 21, 2012 3.760 3.840 3.750 3.800 40,033 +0.05(+1.33%)
Nov 20, 2012 3.730 3.910 3.700 3.750 91,961 +0.06(+1.63%)
Nov 19, 2012 3.760 3.760 3.650 3.690 46,876 -0.03(-0.81%)
Nov 16, 2012 3.660 3.760 3.540 3.720 85,733 +0.04(+1.09%)
Nov 15, 2012 3.700 3.760 3.630 3.680 106,692 -0.02(-0.54%)
Nov 14, 2012 3.730 3.780 3.570 3.700 149,962 -0.05(-1.33%)
Nov 13, 2012 3.740 3.850 3.710 3.750 33,121 -0.03(-0.79%)
Nov 12, 2012 3.870 4.000 3.780 3.780 39,888 -0.12(-3.08%)
Nov 09, 2012 3.910 3.990 3.760 3.900 221,287 -0.05(-1.27%)
Nov 08, 2012 4.130 4.240 3.950 3.950 89,589 -0.17(-4.13%)
Nov 07, 2012 4.130 4.240 3.960 4.120 63,875 -0.09(-2.14%)
Nov 06, 2012 4.230 4.300 4.200 4.210 52,257 +0.00(+0.00%)
Nov 05, 2012 4.210 4.312 4.200 4.210 56,404 -0.05(-1.17%)
Nov 02, 2012 4.240 4.350 4.181 4.260 105,228 +0.00(+0.00%)
Nov 01, 2012 4.220 4.300 4.170 4.260 50,964 +0.04(+0.95%)
Oct 31, 2012 4.300 4.320 4.150 4.220 109,000 -0.13(-2.99%)
Oct 26, 2012 4.320 4.350 4.350 4.350 97,300 -0.04(-0.91%)
Oct 25, 2012 4.330 4.540 4.110 4.390 459,109 -0.13(-2.88%)
Oct 24, 2012 5.190 5.190 4.500 4.520 578,438 -0.81(-15.20%)
Oct 23, 2012 5.240 5.480 5.200 5.330 104,504 -0.29(-5.16%)
Oct 19, 2012 5.650 5.700 5.550 5.620 58,911 +0.00(+0.00%)
Oct 18, 2012 5.640 5.750 5.530 5.620 104,894 +0.02(+0.36%)
Oct 17, 2012 5.650 5.650 5.510 5.600 103,354 -0.06(-1.06%)
Oct 16, 2012 6.040 6.040 5.600 5.660 140,094 -0.34(-5.67%)
Oct 15, 2012 6.080 6.150 5.970 6.000 40,000 +0.00(+0.00%)
Oct 12, 2012 6.080 6.110 5.950 6.000 59,960 -0.05(-0.83%)
Oct 11, 2012 6.140 6.150 6.040 6.050 50,274 +0.04(+0.67%)
Oct 10, 2012 6.090 6.150 6.000 6.010 62,638 -0.05(-0.83%)
Oct 09, 2012 6.070 6.097 6.040 6.060 30,570 -0.04(-0.66%)
Oct 08, 2012 6.110 6.110 6.050 6.100 15,179 +0.00(+0.00%)
Oct 05, 2012 6.060 6.300 6.060 6.100 47,805 +0.04(+0.74%)
Oct 04, 2012 6.150 6.150 6.045 6.055 41,109 -0.06(-0.90%)
Oct 03, 2012 6.160 6.170 6.050 6.110 35,328 -0.06(-0.97%)
Oct 02, 2012 6.240 6.249 6.100 6.170 38,482 +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.