Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.595 3.664 3.576 3.613 645,220 +0.02(+0.52%)
Mar 28, 2014 3.506 3.618 3.506 3.595 461,457 +0.10(+2.79%)
Mar 27, 2014 3.581 3.608 3.474 3.497 745,245 -0.09(-2.59%)
Mar 26, 2014 3.608 3.711 3.553 3.590 1,265,073 -0.01(-0.39%)
Mar 25, 2014 3.669 3.706 3.567 3.604 601,868 -0.08(-2.14%)
Mar 24, 2014 3.692 3.711 3.608 3.683 835,253 -0.03(-0.75%)
Mar 21, 2014 3.743 3.771 3.697 3.711 2,218,241 -0.03(-0.75%)
Mar 20, 2014 3.711 3.757 3.701 3.739 1,458,426 +0.02(+0.62%)
Mar 19, 2014 3.725 3.782 3.701 3.715 1,743,065 -0.00(-0.12%)
Mar 18, 2014 3.725 3.757 3.571 3.720 1,336,811 -0.01(-0.25%)
Mar 17, 2014 3.790 3.808 3.706 3.729 1,166,441 -0.01(-0.25%)
Mar 14, 2014 3.729 3.804 3.701 3.739 2,056,564 +0.13(+3.74%)
Mar 13, 2014 3.752 3.752 3.548 3.604 625,996 -0.14(-3.72%)
Mar 12, 2014 3.669 3.752 3.585 3.743 1,114,653 +0.07(+2.03%)
Mar 11, 2014 3.729 3.808 3.632 3.669 963,195 -0.07(-1.98%)
Mar 10, 2014 3.794 3.794 3.627 3.743 887,866 -0.05(-1.35%)
Mar 07, 2014 3.822 3.855 3.739 3.794 522,590 -0.03(-0.85%)
Mar 06, 2014 3.841 3.882 3.748 3.827 853,015 +0.01(+0.24%)
Mar 05, 2014 3.743 3.850 3.743 3.817 693,722 +0.09(+2.37%)
Mar 04, 2014 3.804 3.831 3.650 3.729 1,289,691 -0.01(-0.37%)
Mar 03, 2014 3.613 3.804 3.520 3.743 1,106,085 +0.10(+2.81%)
Feb 28, 2014 3.534 3.692 3.534 3.641 686,121 +0.12(+3.29%)
Feb 27, 2014 3.539 3.539 3.497 3.525 408,551 +0.01(+0.26%)
Feb 26, 2014 3.539 3.553 3.478 3.516 914,299 +0.02(+0.53%)
Feb 25, 2014 3.469 3.506 3.437 3.497 830,113 +0.05(+1.48%)
Feb 24, 2014 3.474 3.557 3.446 3.446 702,344 -0.06(-1.59%)
Feb 21, 2014 3.539 3.641 3.497 3.502 527,420 -0.02(-0.53%)
Feb 20, 2014 3.553 3.567 3.516 3.520 599,304 -0.01(-0.39%)
Feb 19, 2014 3.692 3.720 3.534 3.534 632,740 -0.15(-4.16%)
Feb 18, 2014 3.660 3.701 3.581 3.687 1,123,363 +0.00(+0.00%)
Feb 14, 2014 3.683 3.687 3.687 3.687 2,316,255 +0.02(+0.63%)
Feb 13, 2014 3.664 3.711 3.608 3.664 1,465,190 -0.01(-0.38%)
Feb 12, 2014 3.590 3.711 3.555 3.678 1,157,899 +0.09(+2.59%)
Feb 11, 2014 3.534 3.622 3.530 3.585 1,037,071 +0.02(+0.52%)
Feb 10, 2014 3.585 3.622 3.492 3.567 777,238 -0.01(-0.26%)
Feb 07, 2014 3.599 3.618 3.567 3.576 609,528 +0.00(+0.00%)
Feb 06, 2014 3.618 3.650 3.543 3.576 1,222,365 +0.00(+0.13%)
Feb 05, 2014 3.641 3.669 3.488 3.571 723,878 -0.08(-2.16%)
Feb 04, 2014 3.725 3.725 3.618 3.650 546,265 -0.07(-2.00%)
Feb 03, 2014 3.799 3.799 3.690 3.725 655,191 -0.08(-2.07%)
Jan 31, 2014 3.743 3.873 3.715 3.803 539,651 -0.09(-2.38%)
Jan 30, 2014 3.840 3.924 3.789 3.896 524,668 +0.11(+2.94%)
Jan 29, 2014 3.683 3.905 3.650 3.785 426,286 +0.07(+1.87%)
Jan 28, 2014 3.701 3.715 3.613 3.715 365,625 +0.05(+1.39%)
Jan 27, 2014 3.748 3.748 3.419 3.664 618,976 -0.08(-2.23%)
Jan 24, 2014 3.766 3.864 3.595 3.748 797,477 -0.08(-2.06%)
Jan 23, 2014 3.845 3.938 3.623 3.827 1,707,982 +0.25(+7.13%)
Jan 22, 2014 3.845 3.845 3.522 3.572 560,117 -0.25(-6.66%)
Jan 21, 2014 3.845 3.937 3.715 3.827 539,109 +0.00(+0.00%)
Jan 17, 2014 3.864 3.827 3.827 3.827 394,164 -0.00(-0.12%)
Jan 16, 2014 3.613 3.840 3.613 3.831 441,211 +0.18(+4.95%)
Jan 15, 2014 3.428 3.698 3.423 3.650 840,589 +0.23(+6.78%)
Jan 14, 2014 3.368 3.479 3.340 3.419 271,921 +0.09(+2.64%)
Jan 13, 2014 3.317 3.391 3.243 3.331 398,818 +0.05(+1.41%)
Jan 10, 2014 3.312 3.451 3.229 3.284 546,291 -0.06(-1.66%)
Jan 09, 2014 3.410 3.410 3.212 3.340 370,840 +0.04(+1.12%)
Jan 08, 2014 3.317 3.335 3.262 3.303 184,162 -0.03(-0.97%)
Jan 07, 2014 3.224 3.340 3.146 3.335 429,272 +0.11(+3.30%)
Jan 06, 2014 3.081 3.234 3.071 3.229 453,485 +0.13(+4.19%)
Jan 03, 2014 3.090 3.122 3.067 3.099 169,011 +0.01(+0.30%)
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.