Skip to main content

Dht Holdings (NY: DHT )

11.27 +0.05 (+0.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.885 2.934 2.830 2.873 2,528,617 -0.01(-0.42%)
Sep 27, 2018 2.769 2.946 2.751 2.885 2,041,930 +0.09(+3.28%)
Sep 26, 2018 2.842 2.848 2.781 2.793 431,430 -0.06(-1.93%)
Sep 25, 2018 2.885 2.934 2.842 2.848 644,448 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.793 2.867 937,657 +0.06(+1.96%)
Sep 21, 2018 2.818 2.839 2.799 2.812 896,533 +0.00(+0.00%)
Sep 20, 2018 2.781 2.836 2.781 2.812 1,183,080 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,263 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.732 2.769 983,840 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.689 2.720 662,801 -0.04(-1.55%)
Sep 14, 2018 2.732 2.781 2.732 2.763 372,028 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.671 2.732 554,928 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,588 -0.04(-1.53%)
Sep 11, 2018 2.781 2.817 2.781 2.799 502,773 +0.01(+0.44%)
Sep 10, 2018 2.793 2.821 2.784 2.787 559,312 +0.01(+0.22%)
Sep 07, 2018 2.720 2.787 2.711 2.781 514,852 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.726 594,211 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,104 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,447 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.842 2.867 2.818 2.848 1,186,994 +0.00(+0.00%)
Aug 29, 2018 2.879 2.940 2.824 2.848 3,559,853 +0.01(+0.21%)
Aug 28, 2018 2.806 2.891 2.806 2.842 1,908,301 +0.04(+1.31%)
Aug 27, 2018 2.787 2.833 2.769 2.806 1,272,954 +0.04(+1.32%)
Aug 24, 2018 2.781 2.787 2.738 2.769 718,862 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,632 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.671 2.751 1,606,601 +0.09(+3.43%)
Aug 21, 2018 2.598 2.714 2.598 2.659 2,214,452 +0.09(+3.31%)
Aug 20, 2018 2.550 2.598 2.513 2.574 2,678,426 +0.04(+1.44%)
Aug 17, 2018 2.507 2.665 2.495 2.538 4,723,775 +0.02(+0.97%)
Aug 16, 2018 2.586 2.611 2.507 2.513 2,677,618 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.513 2.556 1,458,490 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.586 1,257,266 -0.04(-1.39%)
Aug 13, 2018 2.611 2.644 2.580 2.623 828,340 -0.01(-0.46%)
Aug 10, 2018 2.647 2.690 2.617 2.635 669,637 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.647 2.659 688,750 -0.07(-2.46%)
Aug 08, 2018 2.647 2.799 2.647 2.726 2,139,731 +0.02(+0.67%)
Aug 07, 2018 2.714 2.751 2.665 2.708 1,661,118 +0.04(+1.37%)
Aug 06, 2018 2.726 2.763 2.635 2.671 961,930 -0.05(-2.01%)
Aug 03, 2018 2.647 2.732 2.644 2.726 1,479,774 +0.07(+2.52%)
Aug 02, 2018 2.586 2.720 2.562 2.659 972,914 +0.07(+2.82%)
Aug 01, 2018 2.574 2.605 2.562 2.586 1,404,173 +0.00(+0.00%)
Jul 31, 2018 2.641 2.665 2.586 2.586 1,340,130 -0.04(-1.62%)
Jul 30, 2018 2.671 2.671 2.620 2.629 571,794 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.671 1,066,818 -0.01(-0.23%)
Jul 26, 2018 2.586 2.684 2.586 2.678 680,509 +0.08(+3.04%)
Jul 25, 2018 2.598 2.629 2.580 2.598 1,330,245 -0.01(-0.23%)
Jul 24, 2018 2.623 2.659 2.580 2.605 1,092,164 -0.09(-3.39%)
Jul 23, 2018 2.757 2.787 2.690 2.696 602,155 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.726 2.745 652,630 -0.07(-2.59%)
Jul 19, 2018 2.824 2.884 2.811 2.818 488,001 +0.01(+0.22%)
Jul 18, 2018 2.732 2.842 2.720 2.811 931,845 +0.08(+2.90%)
Jul 17, 2018 2.781 2.799 2.726 2.732 940,282 -0.05(-1.75%)
Jul 16, 2018 2.811 2.811 2.708 2.781 1,044,701 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,631 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.872 781,897 -0.04(-1.26%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,172 -0.07(-2.25%)
Jul 10, 2018 2.878 2.982 2.878 2.976 1,779,918 +0.10(+3.38%)
Jul 09, 2018 2.951 2.951 2.839 2.878 938,384 -0.05(-1.66%)
Jul 06, 2018 2.939 2.951 2.878 2.927 1,000,232 +0.00(+0.00%)
Jul 05, 2018 2.939 2.982 2.903 2.927 1,221,869 +0.01(+0.21%)
Jul 03, 2018 2.921 2.921 2.921 0 +0.06(+2.13%)
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.