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 (%)
May 31, 2019 3.458 3.540 3.439 3.502 1,528,134 -0.02(-0.54%)
May 30, 2019 3.591 3.628 3.521 3.521 1,505,281 -0.07(-1.93%)
May 29, 2019 3.496 3.603 3.452 3.591 2,155,191 +0.06(+1.60%)
May 28, 2019 3.591 3.603 3.521 3.534 1,256,799 -0.06(-1.75%)
May 24, 2019 3.559 3.603 3.534 3.597 873,763 +0.06(+1.78%)
May 23, 2019 3.597 3.617 3.390 3.534 4,761,506 -0.12(-3.28%)
May 22, 2019 3.679 3.729 3.635 3.654 1,368,235 -0.06(-1.69%)
May 21, 2019 3.780 3.786 3.691 3.717 1,390,719 -0.05(-1.34%)
May 20, 2019 3.761 3.830 3.754 3.767 1,932,225 +0.02(+0.50%)
May 17, 2019 3.754 3.823 3.736 3.748 2,969,296 -0.02(-0.66%)
May 16, 2019 3.692 3.804 3.692 3.773 3,819,730 +0.11(+2.88%)
May 15, 2019 3.667 3.767 3.655 3.667 3,153,442 +0.00(+0.00%)
May 14, 2019 3.636 3.729 3.617 3.667 2,698,657 +0.07(+1.90%)
May 13, 2019 3.543 3.611 3.484 3.599 3,703,612 -0.01(-0.17%)
May 10, 2019 3.698 3.698 3.574 3.605 3,187,135 -0.05(-1.36%)
May 09, 2019 3.543 3.711 3.493 3.655 5,300,271 +0.13(+3.70%)
May 08, 2019 3.406 3.555 3.406 3.524 1,966,925 +0.11(+3.09%)
May 07, 2019 3.462 3.468 3.388 3.419 1,307,932 -0.07(-1.96%)
May 06, 2019 3.475 3.493 3.360 3.487 2,728,963 -0.06(-1.58%)
May 03, 2019 3.425 3.593 3.425 3.543 3,752,807 +0.16(+4.78%)
May 02, 2019 3.338 3.450 3.338 3.381 1,841,802 +0.01(+0.37%)
May 01, 2019 3.319 3.400 3.276 3.369 1,737,579 +0.06(+1.69%)
Apr 30, 2019 3.350 3.356 3.263 3.313 1,755,472 -0.02(-0.56%)
Apr 29, 2019 3.226 3.356 3.220 3.332 2,123,748 +0.10(+3.08%)
Apr 26, 2019 3.176 3.232 3.108 3.232 2,049,516 +0.02(+0.78%)
Apr 25, 2019 3.245 3.263 3.182 3.207 1,405,965 -0.03(-0.96%)
Apr 24, 2019 3.307 3.356 3.176 3.238 2,226,190 +0.02(+0.77%)
Apr 23, 2019 3.189 3.235 3.182 3.213 1,351,853 +0.05(+1.57%)
Apr 22, 2019 3.052 3.207 3.052 3.164 1,903,099 +0.11(+3.67%)
Apr 18, 2019 3.052 3.120 3.052 3.052 1,214,361 -0.02(-0.61%)
Apr 17, 2019 3.145 3.164 3.064 3.071 1,315,236 -0.07(-2.18%)
Apr 16, 2019 3.151 3.170 3.133 3.139 725,069 -0.01(-0.39%)
Apr 15, 2019 3.170 3.204 3.133 3.151 1,235,350 +0.01(+0.20%)
Apr 12, 2019 3.251 3.257 3.114 3.145 1,889,113 -0.07(-2.32%)
Apr 11, 2019 3.201 3.232 3.148 3.220 2,025,986 +0.02(+0.58%)
Apr 10, 2019 3.095 3.226 3.083 3.201 4,073,187 +0.12(+3.83%)
Apr 09, 2019 3.046 3.108 3.021 3.083 1,217,339 +0.04(+1.43%)
Apr 08, 2019 2.921 3.071 2.921 3.039 4,173,354 +0.16(+5.62%)
Apr 05, 2019 2.803 2.909 2.803 2.878 2,173,076 +0.07(+2.66%)
Apr 04, 2019 2.797 2.834 2.791 2.803 827,533 -0.01(-0.22%)
Apr 03, 2019 2.896 2.928 2.785 2.809 1,403,485 -0.09(-3.00%)
Apr 02, 2019 2.872 2.903 2.872 2.896 1,058,775 +0.04(+1.53%)
Apr 01, 2019 2.797 2.884 2.794 2.853 1,510,079 +0.08(+2.92%)
Mar 29, 2019 2.778 2.797 2.741 2.772 2,233,407 +0.02(+0.68%)
Mar 28, 2019 2.797 2.847 2.747 2.754 1,738,943 -0.06(-1.99%)
Mar 27, 2019 2.809 2.865 2.809 2.809 1,346,818 -0.02(-0.66%)
Mar 26, 2019 2.859 2.890 2.797 2.828 1,964,221 -0.01(-0.22%)
Mar 25, 2019 2.803 2.847 2.766 2.834 1,196,190 +0.02(+0.66%)
Mar 22, 2019 2.865 2.878 2.803 2.816 1,370,419 -0.08(-2.79%)
Mar 21, 2019 2.872 2.921 2.828 2.896 1,286,450 +0.03(+1.08%)
Mar 20, 2019 2.834 2.875 2.809 2.865 685,584 +0.02(+0.66%)
Mar 19, 2019 2.909 2.909 2.828 2.847 489,790 -0.04(-1.29%)
Mar 18, 2019 2.853 2.909 2.834 2.884 515,807 +0.05(+1.75%)
Mar 15, 2019 2.791 2.847 2.778 2.834 1,264,074 +0.04(+1.33%)
Mar 14, 2019 2.853 2.862 2.785 2.797 1,068,356 -0.06(-2.17%)
Mar 13, 2019 2.791 2.878 2.791 2.859 1,428,401 +0.09(+3.14%)
Mar 12, 2019 2.722 2.803 2.722 2.772 1,265,011 +0.05(+1.83%)
Mar 11, 2019 2.735 2.754 2.704 2.722 1,158,032 +0.01(+0.46%)
Mar 08, 2019 2.667 2.747 2.642 2.710 1,108,016 +0.02(+0.93%)
Mar 07, 2019 2.722 2.735 2.654 2.685 2,377,488 -0.04(-1.37%)
Mar 06, 2019 2.778 2.785 2.701 2.722 1,345,017 -0.06(-2.23%)
Mar 05, 2019 2.760 2.791 2.710 2.785 1,365,014 +0.03(+1.13%)
Mar 04, 2019 2.760 2.760 2.710 2.754 1,557,624 +0.01(+0.23%)
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.