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 (%)
Mar 31, 2016 3.065 3.133 2.997 3.023 4,944,617 -0.04(-1.20%)
Mar 30, 2016 2.971 3.112 2.944 3.060 4,706,073 +0.12(+4.11%)
Mar 29, 2016 2.897 2.976 2.845 2.939 3,553,366 +0.01(+0.18%)
Mar 28, 2016 3.007 3.018 2.887 2.934 3,281,470 -0.07(-2.44%)
Mar 24, 2016 2.881 3.007 3.007 3.007 3,264,891 +0.12(+3.99%)
Mar 23, 2016 3.007 3.028 2.829 2.892 4,889,749 -0.10(-3.50%)
Mar 22, 2016 3.023 3.039 2.971 2.997 3,507,225 -0.05(-1.55%)
Mar 21, 2016 3.191 3.233 2.997 3.044 4,265,097 -0.17(-5.23%)
Mar 18, 2016 3.327 3.327 3.128 3.212 4,910,213 -0.09(-2.86%)
Mar 17, 2016 3.327 3.380 3.280 3.306 3,265,076 -0.01(-0.32%)
Mar 16, 2016 3.264 3.401 3.259 3.317 4,064,299 +0.04(+1.28%)
Mar 15, 2016 3.317 3.327 3.222 3.275 3,088,118 -0.07(-2.04%)
Mar 14, 2016 3.375 3.385 3.312 3.343 2,260,994 -0.03(-0.93%)
Mar 11, 2016 3.233 3.375 3.233 3.375 2,887,648 +0.16(+4.89%)
Mar 10, 2016 3.207 3.233 3.133 3.217 3,026,286 +0.02(+0.66%)
Mar 09, 2016 3.170 3.233 3.125 3.196 2,173,581 +0.04(+1.33%)
Mar 08, 2016 3.280 3.322 3.123 3.154 3,418,058 -0.16(-4.75%)
Mar 07, 2016 3.175 3.375 3.165 3.312 4,666,266 +0.19(+6.23%)
Mar 04, 2016 3.123 3.207 3.075 3.117 4,855,820 +0.06(+2.06%)
Mar 03, 2016 2.981 3.060 2.945 3.054 2,899,400 +0.07(+2.46%)
Mar 02, 2016 3.065 3.065 2.913 2.981 4,386,992 -0.10(-3.40%)
Mar 01, 2016 3.081 3.138 3.060 3.086 3,241,742 +0.03(+0.86%)
Feb 29, 2016 3.007 3.107 3.002 3.060 4,900,159 +0.04(+1.39%)
Feb 26, 2016 3.065 3.075 2.971 3.018 3,119,870 -0.02(-0.52%)
Feb 25, 2016 3.044 3.070 2.960 3.033 4,150,851 +0.00(+0.00%)
Feb 24, 2016 3.018 3.049 2.908 3.033 3,134,572 -0.02(-0.69%)
Feb 23, 2016 3.128 3.170 3.054 3.054 2,583,166 -0.10(-3.16%)
Feb 22, 2016 3.207 3.270 3.138 3.154 3,058,754 -0.03(-0.83%)
Feb 19, 2016 2.986 3.186 2.923 3.180 3,990,002 +0.18(+5.94%)
Feb 18, 2016 3.039 3.065 2.971 3.002 3,663,722 -0.01(-0.17%)
Feb 17, 2016 3.018 3.144 2.997 3.007 4,693,530 +0.02(+0.70%)
Feb 16, 2016 2.997 3.039 2.866 2.986 3,868,291 +0.05(+1.79%)
Feb 12, 2016 2.724 2.934 2.934 2.934 7,281,079 +0.31(+12.02%)
Feb 11, 2016 2.561 2.716 2.561 2.619 5,427,314 +0.02(+0.81%)
Feb 10, 2016 2.668 2.668 2.487 2.598 8,433,789 -0.05(-1.71%)
Feb 09, 2016 2.729 2.769 2.638 2.643 4,091,248 -0.10(-3.49%)
Feb 08, 2016 2.905 2.905 2.638 2.739 6,261,978 -0.20(-6.69%)
Feb 05, 2016 2.925 3.021 2.905 2.935 5,903,645 +0.03(+0.86%)
Feb 04, 2016 2.900 3.041 2.850 2.910 6,782,193 -0.07(-2.37%)
Feb 03, 2016 2.885 2.981 2.779 2.981 6,448,282 +0.11(+3.86%)
Feb 02, 2016 2.920 2.935 2.845 2.870 5,101,181 -0.11(-3.55%)
Feb 01, 2016 2.915 2.991 2.855 2.975 4,769,988 +0.07(+2.25%)
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%)
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.