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 (%)
Sep 28, 2018 2.886 2.934 2.831 2.873 2,528,173 -0.01(-0.42%)
Sep 27, 2018 2.769 2.947 2.751 2.886 2,041,572 +0.09(+3.28%)
Sep 26, 2018 2.843 2.849 2.782 2.794 431,354 -0.06(-1.93%)
Sep 25, 2018 2.886 2.934 2.843 2.849 644,335 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.794 2.867 937,493 +0.06(+1.96%)
Sep 21, 2018 2.818 2.840 2.800 2.812 896,376 +0.00(+0.00%)
Sep 20, 2018 2.782 2.837 2.782 2.812 1,182,873 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,114 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.733 2.769 983,668 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.690 2.721 662,685 -0.04(-1.55%)
Sep 14, 2018 2.733 2.782 2.733 2.763 371,963 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.672 2.733 554,830 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,455 -0.04(-1.53%)
Sep 11, 2018 2.782 2.818 2.782 2.800 502,685 +0.01(+0.44%)
Sep 10, 2018 2.794 2.821 2.785 2.788 559,214 +0.01(+0.22%)
Sep 07, 2018 2.721 2.788 2.711 2.782 514,762 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.727 594,107 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,042 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,312 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.843 2.867 2.818 2.849 1,186,785 +0.00(+0.00%)
Aug 29, 2018 2.879 2.941 2.824 2.849 3,559,229 +0.01(+0.21%)
Aug 28, 2018 2.806 2.892 2.806 2.843 1,907,966 +0.04(+1.31%)
Aug 27, 2018 2.788 2.834 2.769 2.806 1,272,731 +0.04(+1.32%)
Aug 24, 2018 2.782 2.788 2.739 2.769 718,736 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,306 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.672 2.751 1,606,319 +0.09(+3.43%)
Aug 21, 2018 2.599 2.715 2.599 2.660 2,214,064 +0.09(+3.31%)
Aug 20, 2018 2.550 2.599 2.514 2.575 2,677,957 +0.04(+1.44%)
Aug 17, 2018 2.508 2.666 2.495 2.538 4,722,947 +0.02(+0.97%)
Aug 16, 2018 2.587 2.611 2.508 2.514 2,677,148 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.514 2.556 1,458,235 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.587 1,257,045 -0.04(-1.39%)
Aug 13, 2018 2.611 2.645 2.581 2.623 828,195 -0.01(-0.46%)
Aug 10, 2018 2.648 2.690 2.617 2.635 669,519 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.648 2.660 688,629 -0.07(-2.46%)
Aug 08, 2018 2.648 2.800 2.648 2.727 2,139,356 +0.02(+0.67%)
Aug 07, 2018 2.715 2.751 2.666 2.708 1,660,827 +0.04(+1.37%)
Aug 06, 2018 2.727 2.763 2.635 2.672 961,762 -0.05(-2.01%)
Aug 03, 2018 2.648 2.733 2.645 2.727 1,479,515 +0.07(+2.52%)
Aug 02, 2018 2.587 2.721 2.562 2.660 972,743 +0.07(+2.82%)
Aug 01, 2018 2.575 2.605 2.562 2.587 1,403,927 +0.00(+0.00%)
Jul 31, 2018 2.642 2.666 2.587 2.587 1,339,895 -0.04(-1.62%)
Jul 30, 2018 2.672 2.672 2.620 2.629 571,694 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.672 1,066,631 -0.01(-0.23%)
Jul 26, 2018 2.587 2.684 2.587 2.678 680,389 +0.08(+3.04%)
Jul 25, 2018 2.599 2.629 2.581 2.599 1,330,012 -0.01(-0.23%)
Jul 24, 2018 2.623 2.660 2.581 2.605 1,091,972 -0.09(-3.39%)
Jul 23, 2018 2.757 2.788 2.690 2.696 602,050 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.727 2.745 652,516 -0.07(-2.59%)
Jul 19, 2018 2.824 2.885 2.812 2.818 487,916 +0.01(+0.22%)
Jul 18, 2018 2.733 2.842 2.721 2.812 931,682 +0.08(+2.90%)
Jul 17, 2018 2.782 2.800 2.727 2.733 940,117 -0.05(-1.75%)
Jul 16, 2018 2.812 2.812 2.708 2.782 1,044,518 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,554 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.873 781,760 -0.04(-1.25%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,006 -0.07(-2.25%)
Jul 10, 2018 2.879 2.982 2.879 2.976 1,779,606 +0.10(+3.38%)
Jul 09, 2018 2.952 2.952 2.839 2.879 938,219 -0.05(-1.66%)
Jul 06, 2018 2.940 2.952 2.879 2.928 1,000,057 +0.00(+0.00%)
Jul 05, 2018 2.940 2.982 2.903 2.928 1,221,655 +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.