Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.464 2.536 2.434 2.518 5,778,394 +0.08(+3.46%)
Sep 29, 2016 2.506 2.518 2.404 2.434 5,276,057 -0.07(-2.64%)
Sep 28, 2016 2.512 2.584 2.470 2.500 3,518,766 +0.02(+0.73%)
Sep 27, 2016 2.464 2.500 2.416 2.482 2,890,413 +0.03(+1.23%)
Sep 26, 2016 2.524 2.554 2.446 2.452 2,167,946 -0.05(-2.16%)
Sep 23, 2016 2.542 2.560 2.476 2.506 2,099,161 -0.03(-1.18%)
Sep 22, 2016 2.530 2.548 2.506 2.536 1,551,277 +0.05(+1.93%)
Sep 21, 2016 2.506 2.545 2.476 2.488 2,494,502 +0.02(+0.73%)
Sep 20, 2016 2.530 2.554 2.464 2.470 1,976,808 -0.06(-2.38%)
Sep 19, 2016 2.536 2.578 2.512 2.530 2,829,268 +0.03(+1.20%)
Sep 16, 2016 2.422 2.518 2.416 2.500 3,326,479 +0.08(+3.23%)
Sep 15, 2016 2.458 2.488 2.422 2.422 5,147,038 -0.03(-1.23%)
Sep 14, 2016 2.530 2.536 2.452 2.452 5,026,920 -0.07(-2.86%)
Sep 13, 2016 2.566 2.578 2.464 2.524 6,582,685 -0.05(-2.10%)
Sep 12, 2016 2.554 2.638 2.548 2.578 4,544,385 +0.02(+0.70%)
Sep 09, 2016 2.705 2.705 2.557 2.560 4,378,618 -0.15(-5.54%)
Sep 08, 2016 2.675 2.747 2.669 2.711 3,267,338 +0.05(+2.04%)
Sep 07, 2016 2.542 2.717 2.542 2.657 6,299,834 +0.13(+5.24%)
Sep 06, 2016 2.524 2.596 2.500 2.524 3,481,192 +0.01(+0.48%)
Sep 02, 2016 2.458 2.512 2.512 2.512 3,231,094 +0.06(+2.45%)
Sep 01, 2016 2.584 2.608 2.428 2.452 7,694,546 -0.14(-5.34%)
Aug 31, 2016 2.699 2.717 2.584 2.590 4,372,207 -0.10(-3.79%)
Aug 30, 2016 2.669 2.717 2.657 2.693 3,312,522 +0.02(+0.90%)
Aug 29, 2016 2.675 2.699 2.657 2.669 2,934,560 +0.00(+0.00%)
Aug 26, 2016 2.711 2.759 2.651 2.669 4,543,534 -0.04(-1.55%)
Aug 25, 2016 2.777 2.789 2.657 2.711 6,846,415 -0.13(-4.45%)
Aug 24, 2016 3.035 3.041 2.825 2.837 8,312,868 -0.22(-7.09%)
Aug 23, 2016 3.023 3.095 3.023 3.053 3,317,573 +0.02(+0.79%)
Aug 22, 2016 3.083 3.119 3.029 3.029 4,165,745 -0.09(-2.89%)
Aug 19, 2016 3.108 3.148 3.085 3.119 6,402,795 +0.01(+0.37%)
Aug 18, 2016 3.085 3.108 3.062 3.108 4,332,476 +0.05(+1.50%)
Aug 17, 2016 3.108 3.119 3.022 3.062 4,061,609 -0.03(-1.12%)
Aug 16, 2016 3.119 3.142 3.050 3.096 5,357,508 +0.02(+0.56%)
Aug 15, 2016 3.022 3.108 2.993 3.079 7,135,176 +0.12(+4.09%)
Aug 12, 2016 2.952 2.975 2.918 2.958 3,768,554 -0.02(-0.58%)
Aug 11, 2016 2.987 2.987 2.941 2.975 4,407,270 +0.02(+0.58%)
Aug 10, 2016 2.981 2.993 2.895 2.958 9,984,369 +0.20(+7.08%)
Aug 09, 2016 2.832 2.837 2.757 2.763 3,616,326 -0.04(-1.44%)
Aug 08, 2016 2.809 2.860 2.794 2.803 4,027,500 -0.01(-0.20%)
Aug 05, 2016 2.745 2.826 2.733 2.809 3,638,495 +0.07(+2.52%)
Aug 04, 2016 2.763 2.780 2.693 2.740 4,823,961 +0.01(+0.42%)
Aug 03, 2016 2.619 2.728 2.607 2.728 4,009,329 +0.12(+4.41%)
Aug 02, 2016 2.636 2.693 2.584 2.613 4,572,247 -0.02(-0.87%)
Aug 01, 2016 2.676 2.688 2.619 2.636 3,911,893 -0.05(-1.72%)
Jul 29, 2016 2.688 2.728 2.670 2.682 3,386,833 -0.01(-0.21%)
Jul 28, 2016 2.716 2.728 2.647 2.688 3,078,499 -0.02(-0.85%)
Jul 27, 2016 2.757 2.803 2.711 2.711 3,403,360 -0.05(-1.88%)
Jul 26, 2016 2.786 2.817 2.740 2.763 4,546,154 -0.06(-2.24%)
Jul 25, 2016 2.860 2.872 2.820 2.826 2,672,413 -0.03(-1.01%)
Jul 22, 2016 2.912 2.935 2.855 2.855 2,690,337 -0.06(-1.98%)
Jul 21, 2016 2.889 2.958 2.883 2.912 3,257,248 +0.03(+1.00%)
Jul 20, 2016 2.820 2.895 2.791 2.883 2,596,441 +0.05(+1.83%)
Jul 19, 2016 2.849 2.860 2.809 2.832 2,149,619 -0.03(-1.01%)
Jul 18, 2016 2.791 2.872 2.774 2.860 2,605,130 +0.08(+2.90%)
Jul 15, 2016 2.820 2.843 2.774 2.780 2,602,838 -0.03(-1.02%)
Jul 14, 2016 2.878 2.883 2.809 2.809 2,822,665 -0.02(-0.81%)
Jul 13, 2016 2.889 2.924 2.814 2.832 3,719,559 -0.02(-0.61%)
Jul 12, 2016 2.809 2.878 2.780 2.849 4,350,582 +0.09(+3.34%)
Jul 11, 2016 2.734 2.814 2.734 2.757 3,951,109 +0.02(+0.84%)
Jul 08, 2016 2.647 2.780 2.630 2.734 4,584,573 +0.10(+3.94%)
Jul 07, 2016 2.855 2.866 2.623 2.630 8,398,668 -0.23(-8.05%)
Jul 06, 2016 2.832 2.878 2.751 2.860 4,011,188 +0.04(+1.43%)
Jul 05, 2016 2.918 2.935 2.820 2.820 4,364,025 -0.12(-3.92%)
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.