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 (%)
Jan 31, 2014 3.930 4.066 3.901 3.993 513,973 -0.10(-2.38%)
Jan 30, 2014 4.032 4.120 3.979 4.091 499,703 +0.12(+2.94%)
Jan 29, 2014 3.867 4.100 3.833 3.974 406,003 +0.07(+1.87%)
Jan 28, 2014 3.886 3.901 3.794 3.901 348,228 +0.05(+1.39%)
Jan 27, 2014 3.935 3.935 3.590 3.847 589,524 -0.09(-2.23%)
Jan 24, 2014 3.954 4.057 3.774 3.935 759,531 -0.08(-2.06%)
Jan 23, 2014 4.037 4.134 3.804 4.018 1,626,712 +0.27(+7.13%)
Jan 22, 2014 4.037 4.037 3.698 3.750 533,465 -0.27(-6.66%)
Jan 21, 2014 4.037 4.134 3.901 4.018 513,457 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,409 -0.00(-0.12%)
Jan 16, 2014 3.794 4.032 3.794 4.023 420,217 +0.19(+4.95%)
Jan 15, 2014 3.599 3.883 3.595 3.833 800,592 +0.24(+6.78%)
Jan 14, 2014 3.536 3.653 3.507 3.590 258,983 +0.09(+2.64%)
Jan 13, 2014 3.483 3.560 3.405 3.497 379,841 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,297 -0.06(-1.66%)
Jan 09, 2014 3.580 3.580 3.372 3.507 353,195 +0.04(+1.12%)
Jan 08, 2014 3.483 3.502 3.425 3.468 175,400 -0.03(-0.97%)
Jan 07, 2014 3.385 3.507 3.303 3.502 408,846 +0.11(+3.30%)
Jan 06, 2014 3.235 3.395 3.225 3.390 431,907 +0.14(+4.19%)
Jan 03, 2014 3.244 3.278 3.220 3.254 160,969 +0.01(+0.30%)
Jan 02, 2014 3.346 3.356 3.210 3.244 322,136 -0.08(-2.49%)
Dec 31, 2013 3.196 3.327 3.327 3.327 270,557 +0.17(+5.23%)
Dec 30, 2013 3.210 3.283 3.064 3.162 551,113 -0.10(-2.99%)
Dec 27, 2013 3.273 3.303 3.215 3.259 270,771 +0.01(+0.30%)
Dec 26, 2013 3.196 3.264 3.196 3.249 141,333 +0.04(+1.21%)
Dec 24, 2013 3.181 3.254 3.181 3.210 87,028 +0.01(+0.30%)
Dec 23, 2013 3.128 3.210 3.094 3.201 271,583 +0.09(+2.97%)
Dec 20, 2013 3.074 3.123 2.972 3.108 455,223 +0.02(+0.79%)
Dec 19, 2013 3.030 3.113 3.011 3.084 242,768 +0.05(+1.60%)
Dec 18, 2013 3.030 3.055 2.991 3.035 198,718 +0.00(+0.16%)
Dec 17, 2013 3.055 3.079 3.001 3.030 243,970 -0.02(-0.64%)
Dec 16, 2013 2.914 3.089 2.914 3.050 497,419 +0.14(+4.67%)
Dec 13, 2013 2.884 2.948 2.836 2.914 758,503 +0.01(+0.34%)
Dec 12, 2013 3.030 3.040 2.884 2.904 193,072 -0.15(-4.94%)
Dec 11, 2013 3.040 3.113 3.040 3.055 212,529 +0.01(+0.48%)
Dec 10, 2013 3.064 3.099 2.987 3.040 265,198 -0.03(-0.95%)
Dec 09, 2013 2.943 3.069 2.943 3.069 461,405 +0.13(+4.47%)
Dec 06, 2013 2.850 2.943 2.812 2.938 486,527 +0.09(+3.07%)
Dec 05, 2013 2.821 2.870 2.797 2.850 555,268 +0.05(+1.74%)
Dec 04, 2013 2.807 2.885 2.787 2.802 598,675 +0.04(+1.59%)
Dec 03, 2013 2.826 2.889 2.729 2.758 288,100 -0.01(-0.53%)
Dec 02, 2013 2.724 2.816 2.700 2.772 523,313 +0.06(+2.33%)
Nov 29, 2013 2.631 2.724 2.631 2.709 198,455 +0.07(+2.58%)
Nov 27, 2013 2.578 2.651 2.529 2.641 1,057,924 +0.07(+2.84%)
Nov 26, 2013 2.602 2.612 2.505 2.568 215,761 -0.03(-1.12%)
Nov 25, 2013 2.486 2.675 2.417 2.597 343,865 +0.10(+4.09%)
Nov 22, 2013 2.500 2.520 2.461 2.495 26,626 -0.00(-0.19%)
Nov 21, 2013 2.539 2.539 2.490 2.500 21,110 -0.04(-1.53%)
Nov 20, 2013 2.515 2.549 2.466 2.539 57,481 +0.03(+1.36%)
Nov 19, 2013 2.563 2.573 2.481 2.505 106,810 -0.08(-3.20%)
Nov 18, 2013 2.636 2.651 2.534 2.588 277,188 -0.11(-4.14%)
Nov 15, 2013 2.680 2.700 2.602 2.700 154,762 +0.03(+1.09%)
Nov 14, 2013 2.670 2.690 2.636 2.670 121,315 +0.03(+1.10%)
Nov 12, 2013 2.670 2.695 2.607 2.641 354,486 -0.03(-1.27%)
Nov 11, 2013 2.670 2.719 2.646 2.675 232,062 +0.03(+1.10%)
Nov 08, 2013 2.607 2.680 2.578 2.646 64,660 +0.03(+1.12%)
Nov 07, 2013 2.690 2.709 2.583 2.617 100,670 -0.04(-1.64%)
Nov 06, 2013 2.665 2.723 2.656 2.660 86,275 -0.01(-0.54%)
Nov 05, 2013 2.709 2.757 2.675 2.675 92,236 -0.01(-0.54%)
Nov 04, 2013 2.665 2.782 2.617 2.690 689,125 +0.06(+2.40%)
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.