Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.347 2.415 2.318 2.398 6,068,143 +0.08(+3.46%)
Sep 29, 2016 2.387 2.398 2.289 2.318 5,540,617 -0.06(-2.64%)
Sep 28, 2016 2.392 2.461 2.352 2.381 3,695,209 +0.02(+0.73%)
Sep 27, 2016 2.347 2.381 2.300 2.364 3,035,348 +0.03(+1.23%)
Sep 26, 2016 2.404 2.432 2.329 2.335 2,276,654 -0.05(-2.16%)
Sep 23, 2016 2.421 2.438 2.358 2.387 2,204,420 -0.03(-1.18%)
Sep 22, 2016 2.410 2.427 2.387 2.415 1,629,064 +0.05(+1.93%)
Sep 21, 2016 2.387 2.424 2.358 2.369 2,619,585 +0.02(+0.73%)
Sep 20, 2016 2.410 2.432 2.347 2.352 2,075,933 -0.06(-2.38%)
Sep 19, 2016 2.415 2.455 2.392 2.410 2,971,138 +0.03(+1.20%)
Sep 16, 2016 2.307 2.398 2.301 2.381 3,493,280 +0.07(+3.23%)
Sep 15, 2016 2.341 2.369 2.307 2.307 5,405,128 -0.03(-1.23%)
Sep 14, 2016 2.410 2.415 2.335 2.335 5,278,987 -0.07(-2.86%)
Sep 13, 2016 2.444 2.455 2.347 2.404 6,912,764 -0.05(-2.10%)
Sep 12, 2016 2.432 2.512 2.427 2.455 4,772,257 +0.02(+0.70%)
Sep 09, 2016 2.576 2.576 2.435 2.438 4,598,177 -0.14(-5.54%)
Sep 08, 2016 2.547 2.616 2.541 2.581 3,431,174 +0.05(+2.04%)
Sep 07, 2016 2.421 2.587 2.421 2.530 6,615,730 +0.13(+5.24%)
Sep 06, 2016 2.404 2.472 2.381 2.404 3,655,751 +0.01(+0.48%)
Sep 02, 2016 2.341 2.392 2.392 2.392 3,393,112 +0.06(+2.45%)
Sep 01, 2016 2.461 2.484 2.312 2.335 8,080,377 -0.13(-5.34%)
Aug 31, 2016 2.570 2.587 2.461 2.467 4,591,445 -0.10(-3.79%)
Aug 30, 2016 2.541 2.587 2.530 2.564 3,478,623 +0.02(+0.90%)
Aug 29, 2016 2.547 2.570 2.530 2.541 3,081,709 +0.00(+0.00%)
Aug 26, 2016 2.581 2.627 2.524 2.541 4,771,362 -0.04(-1.55%)
Aug 25, 2016 2.644 2.656 2.530 2.581 7,189,718 -0.12(-4.45%)
Aug 24, 2016 2.890 2.896 2.690 2.701 8,729,704 -0.21(-7.09%)
Aug 23, 2016 2.879 2.948 2.879 2.907 3,483,928 +0.02(+0.79%)
Aug 22, 2016 2.936 2.970 2.885 2.885 4,374,630 -0.09(-2.89%)
Aug 19, 2016 2.959 2.998 2.938 2.970 6,723,854 +0.01(+0.37%)
Aug 18, 2016 2.938 2.959 2.916 2.959 4,549,722 +0.04(+1.50%)
Aug 17, 2016 2.959 2.970 2.877 2.916 4,265,273 -0.03(-1.12%)
Aug 16, 2016 2.970 2.992 2.905 2.949 5,626,152 +0.02(+0.56%)
Aug 15, 2016 2.877 2.959 2.850 2.932 7,492,959 +0.12(+4.09%)
Aug 12, 2016 2.811 2.833 2.779 2.817 3,957,523 -0.02(-0.58%)
Aug 11, 2016 2.844 2.844 2.801 2.833 4,628,266 +0.02(+0.58%)
Aug 10, 2016 2.839 2.850 2.757 2.817 10,485,021 +0.19(+7.08%)
Aug 09, 2016 2.696 2.702 2.625 2.631 3,797,661 -0.04(-1.44%)
Aug 08, 2016 2.674 2.724 2.660 2.669 4,229,453 -0.01(-0.20%)
Aug 05, 2016 2.614 2.691 2.603 2.674 3,820,942 +0.07(+2.52%)
Aug 04, 2016 2.631 2.647 2.565 2.609 5,065,851 +0.01(+0.42%)
Aug 03, 2016 2.494 2.598 2.483 2.598 4,210,371 +0.11(+4.41%)
Aug 02, 2016 2.510 2.565 2.461 2.488 4,801,515 -0.02(-0.87%)
Aug 01, 2016 2.548 2.559 2.494 2.510 4,108,049 -0.04(-1.72%)
Jul 29, 2016 2.559 2.598 2.543 2.554 3,556,660 -0.01(-0.21%)
Jul 28, 2016 2.587 2.598 2.521 2.559 3,232,866 -0.02(-0.85%)
Jul 27, 2016 2.625 2.669 2.581 2.581 3,574,017 -0.05(-1.87%)
Jul 26, 2016 2.653 2.683 2.609 2.631 4,774,115 -0.06(-2.24%)
Jul 25, 2016 2.724 2.735 2.685 2.691 2,806,417 -0.03(-1.01%)
Jul 22, 2016 2.773 2.795 2.718 2.718 2,825,240 -0.05(-1.98%)
Jul 21, 2016 2.751 2.817 2.746 2.773 3,420,578 +0.03(+1.00%)
Jul 20, 2016 2.685 2.757 2.658 2.746 2,726,635 +0.05(+1.83%)
Jul 19, 2016 2.713 2.724 2.674 2.696 2,257,409 -0.03(-1.01%)
Jul 18, 2016 2.658 2.735 2.642 2.724 2,735,761 +0.08(+2.90%)
Jul 15, 2016 2.685 2.707 2.642 2.647 2,733,354 -0.03(-1.02%)
Jul 14, 2016 2.740 2.746 2.674 2.674 2,964,204 -0.02(-0.81%)
Jul 13, 2016 2.751 2.784 2.680 2.696 3,906,071 -0.02(-0.61%)
Jul 12, 2016 2.674 2.740 2.647 2.713 4,568,735 +0.09(+3.34%)
Jul 11, 2016 2.603 2.680 2.603 2.625 4,149,232 +0.02(+0.84%)
Jul 08, 2016 2.521 2.647 2.505 2.603 4,814,459 +0.10(+3.94%)
Jul 07, 2016 2.718 2.729 2.498 2.505 8,819,807 -0.22(-8.05%)
Jul 06, 2016 2.696 2.740 2.620 2.724 4,212,323 +0.04(+1.43%)
Jul 05, 2016 2.779 2.795 2.685 2.685 4,582,852 -0.11(-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.