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 (%)
Jun 30, 2015 4.050 4.060 3.883 3.928 2,520,596 -0.08(-2.02%)
Jun 29, 2015 4.060 4.120 3.994 4.009 2,899,361 -0.08(-1.86%)
Jun 26, 2015 4.070 4.191 4.050 4.085 3,590,744 +0.07(+1.64%)
Jun 25, 2015 4.232 4.232 4.004 4.019 2,643,201 -0.19(-4.45%)
Jun 24, 2015 4.277 4.328 4.196 4.206 2,130,014 -0.08(-1.77%)
Jun 23, 2015 4.090 4.323 4.060 4.282 7,176,308 +0.21(+5.09%)
Jun 22, 2015 4.065 4.141 4.050 4.075 3,033,892 +0.02(+0.50%)
Jun 19, 2015 4.115 4.115 4.004 4.055 3,761,571 -0.04(-0.99%)
Jun 18, 2015 4.090 4.125 4.060 4.095 3,648,490 +0.02(+0.50%)
Jun 17, 2015 4.075 4.131 4.060 4.075 1,372,459 +0.02(+0.37%)
Jun 16, 2015 4.075 4.110 4.050 4.060 1,758,328 -0.03(-0.74%)
Jun 15, 2015 4.136 4.136 4.070 4.090 2,023,952 -0.05(-1.22%)
Jun 12, 2015 4.131 4.176 4.087 4.141 1,913,104 +0.00(+0.00%)
Jun 11, 2015 4.131 4.171 4.090 4.141 3,132,902 +0.00(+0.00%)
Jun 10, 2015 4.166 4.237 4.120 4.141 2,022,471 +0.00(+0.00%)
Jun 09, 2015 4.105 4.206 4.075 4.141 2,343,059 +0.03(+0.74%)
Jun 08, 2015 4.125 4.151 4.055 4.110 1,970,047 -0.01(-0.25%)
Jun 05, 2015 4.014 4.138 3.979 4.120 2,240,481 +0.10(+2.52%)
Jun 04, 2015 4.029 4.090 3.943 4.019 1,421,637 -0.05(-1.12%)
Jun 03, 2015 4.060 4.070 3.984 4.065 1,374,661 +0.00(+0.00%)
Jun 02, 2015 3.989 4.070 3.964 4.065 2,018,833 +0.07(+1.77%)
Jun 01, 2015 3.999 4.014 3.933 3.994 1,662,941 +0.01(+0.13%)
May 29, 2015 4.029 4.060 3.969 3.989 1,560,513 -0.05(-1.13%)
May 28, 2015 4.080 4.115 4.024 4.034 2,040,162 -0.06(-1.36%)
May 27, 2015 4.045 4.098 4.029 4.090 2,594,326 +0.05(+1.12%)
May 26, 2015 4.070 4.090 4.019 4.045 2,600,392 -0.05(-1.11%)
May 22, 2015 4.055 4.090 4.090 4.090 2,536,918 +0.04(+0.87%)
May 21, 2015 4.045 4.120 4.045 4.055 1,477,730 +0.01(+0.12%)
May 20, 2015 4.014 4.100 3.989 4.050 2,836,019 +0.03(+0.63%)
May 19, 2015 3.994 4.067 3.969 4.024 1,879,141 +0.03(+0.76%)
May 18, 2015 4.034 4.136 3.951 3.994 3,922,768 -0.05(-1.25%)
May 15, 2015 3.943 4.050 3.916 4.045 2,558,452 +0.11(+2.70%)
May 14, 2015 3.817 3.959 3.817 3.938 2,516,329 +0.14(+3.73%)
May 13, 2015 3.645 3.820 3.625 3.797 3,542,927 +0.19(+5.18%)
May 12, 2015 3.746 3.751 3.605 3.610 4,268,253 -0.12(-3.25%)
May 11, 2015 3.721 3.792 3.681 3.731 2,270,130 -0.01(-0.27%)
May 08, 2015 3.791 3.816 3.677 3.741 4,846,868 -0.02(-0.53%)
May 07, 2015 3.751 3.835 3.739 3.761 4,064,402 +0.01(+0.26%)
May 06, 2015 3.865 3.944 3.751 3.751 3,470,746 -0.12(-3.20%)
May 05, 2015 4.058 4.068 3.855 3.875 2,534,198 -0.18(-4.40%)
May 04, 2015 4.088 4.113 3.999 4.053 1,768,133 -0.02(-0.49%)
May 01, 2015 3.979 4.083 3.974 4.073 2,653,362 +0.11(+2.75%)
Apr 30, 2015 3.964 4.088 3.925 3.964 4,538,083 +0.00(+0.00%)
Apr 29, 2015 4.014 4.177 3.878 3.964 3,300,839 +0.00(+0.00%)
Apr 28, 2015 3.875 3.969 3.786 3.964 2,951,386 +0.14(+3.63%)
Apr 27, 2015 3.905 3.939 3.821 3.825 2,784,876 -0.08(-2.03%)
Apr 24, 2015 3.900 3.918 3.761 3.905 2,449,957 +0.01(+0.38%)
Apr 23, 2015 3.816 3.964 3.756 3.890 2,309,089 +0.08(+2.21%)
Apr 22, 2015 3.830 3.865 3.799 3.806 2,178,020 -0.02(-0.52%)
Apr 21, 2015 3.905 3.915 3.803 3.825 2,086,134 -0.07(-1.91%)
Apr 20, 2015 3.821 3.912 3.796 3.900 1,682,907 +0.08(+2.21%)
Apr 17, 2015 3.821 3.865 3.776 3.816 1,778,931 -0.04(-1.03%)
Apr 16, 2015 3.915 3.917 3.801 3.855 3,244,323 -0.07(-1.77%)
Apr 15, 2015 4.034 4.083 3.875 3.925 4,608,448 -0.09(-2.22%)
Apr 14, 2015 3.860 4.024 3.855 4.014 2,279,814 +0.16(+4.11%)
Apr 13, 2015 3.959 3.959 3.853 3.855 2,353,517 -0.08(-2.01%)
Apr 10, 2015 3.756 3.964 3.716 3.934 5,260,248 +0.23(+6.29%)
Apr 09, 2015 3.627 3.791 3.622 3.702 2,004,538 +0.08(+2.33%)
Apr 08, 2015 3.647 3.712 3.543 3.617 2,514,528 -0.03(-0.82%)
Apr 07, 2015 3.617 3.712 3.598 3.647 2,993,969 +0.06(+1.66%)
Apr 06, 2015 3.523 3.607 3.508 3.588 2,237,427 +0.03(+0.98%)
Apr 02, 2015 3.464 3.553 3.553 3.553 2,499,952 +0.10(+2.87%)
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.