Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.459 3.541 3.440 3.503 1,527,866 -0.02(-0.54%)
May 30, 2019 3.591 3.629 3.522 3.522 1,505,018 -0.07(-1.93%)
May 29, 2019 3.497 3.604 3.453 3.591 2,154,813 +0.06(+1.60%)
May 28, 2019 3.591 3.604 3.522 3.534 1,256,578 -0.06(-1.75%)
May 24, 2019 3.560 3.604 3.534 3.597 873,610 +0.06(+1.78%)
May 23, 2019 3.597 3.618 3.390 3.534 4,760,671 -0.12(-3.28%)
May 22, 2019 3.679 3.730 3.635 3.654 1,367,995 -0.06(-1.69%)
May 21, 2019 3.780 3.786 3.692 3.717 1,390,475 -0.05(-1.34%)
May 20, 2019 3.761 3.831 3.755 3.768 1,931,887 +0.02(+0.50%)
May 17, 2019 3.755 3.823 3.736 3.749 2,968,776 -0.02(-0.66%)
May 16, 2019 3.693 3.805 3.693 3.774 3,819,061 +0.11(+2.88%)
May 15, 2019 3.668 3.767 3.655 3.668 3,152,889 +0.00(+0.00%)
May 14, 2019 3.637 3.730 3.618 3.668 2,698,184 +0.07(+1.90%)
May 13, 2019 3.544 3.612 3.484 3.599 3,702,962 -0.01(-0.17%)
May 10, 2019 3.699 3.699 3.575 3.606 3,186,576 -0.05(-1.36%)
May 09, 2019 3.544 3.711 3.494 3.655 5,299,342 +0.13(+3.70%)
May 08, 2019 3.407 3.556 3.407 3.525 1,966,581 +0.11(+3.09%)
May 07, 2019 3.463 3.469 3.388 3.419 1,307,702 -0.07(-1.96%)
May 06, 2019 3.475 3.494 3.360 3.488 2,728,484 -0.06(-1.58%)
May 03, 2019 3.425 3.593 3.425 3.544 3,752,149 +0.16(+4.78%)
May 02, 2019 3.338 3.450 3.338 3.382 1,841,479 +0.01(+0.37%)
May 01, 2019 3.320 3.401 3.276 3.369 1,737,274 +0.06(+1.69%)
Apr 30, 2019 3.351 3.357 3.264 3.313 1,755,165 -0.02(-0.56%)
Apr 29, 2019 3.226 3.357 3.220 3.332 2,123,376 +0.10(+3.08%)
Apr 26, 2019 3.177 3.233 3.108 3.233 2,049,156 +0.02(+0.78%)
Apr 25, 2019 3.245 3.264 3.183 3.208 1,405,719 -0.03(-0.96%)
Apr 24, 2019 3.307 3.357 3.177 3.239 2,225,800 +0.02(+0.77%)
Apr 23, 2019 3.189 3.236 3.183 3.214 1,351,616 +0.05(+1.57%)
Apr 22, 2019 3.052 3.208 3.052 3.164 1,902,765 +0.11(+3.67%)
Apr 18, 2019 3.052 3.121 3.052 3.052 1,214,148 -0.02(-0.61%)
Apr 17, 2019 3.146 3.164 3.065 3.071 1,315,005 -0.07(-2.18%)
Apr 16, 2019 3.152 3.171 3.133 3.139 724,942 -0.01(-0.39%)
Apr 15, 2019 3.171 3.205 3.133 3.152 1,235,133 +0.01(+0.20%)
Apr 12, 2019 3.251 3.258 3.115 3.146 1,888,782 -0.07(-2.32%)
Apr 11, 2019 3.202 3.233 3.149 3.220 2,025,631 +0.02(+0.58%)
Apr 10, 2019 3.096 3.226 3.083 3.202 4,072,473 +0.12(+3.83%)
Apr 09, 2019 3.046 3.108 3.021 3.083 1,217,125 +0.04(+1.43%)
Apr 08, 2019 2.922 3.071 2.922 3.040 4,172,623 +0.16(+5.62%)
Apr 05, 2019 2.804 2.909 2.804 2.878 2,172,695 +0.07(+2.66%)
Apr 04, 2019 2.798 2.835 2.791 2.804 827,388 -0.01(-0.22%)
Apr 03, 2019 2.897 2.928 2.785 2.810 1,403,239 -0.09(-3.00%)
Apr 02, 2019 2.872 2.903 2.872 2.897 1,058,590 +0.04(+1.52%)
Apr 01, 2019 2.798 2.885 2.794 2.853 1,509,814 +0.08(+2.91%)
Mar 29, 2019 2.779 2.798 2.742 2.773 2,233,016 +0.02(+0.68%)
Mar 28, 2019 2.798 2.847 2.748 2.754 1,738,638 -0.06(-1.99%)
Mar 27, 2019 2.810 2.866 2.810 2.810 1,346,581 -0.02(-0.66%)
Mar 26, 2019 2.860 2.891 2.798 2.829 1,963,877 -0.01(-0.22%)
Mar 25, 2019 2.804 2.847 2.766 2.835 1,195,981 +0.02(+0.66%)
Mar 22, 2019 2.866 2.878 2.804 2.816 1,370,179 -0.08(-2.79%)
Mar 21, 2019 2.872 2.922 2.829 2.897 1,286,225 +0.03(+1.08%)
Mar 20, 2019 2.835 2.875 2.810 2.866 685,464 +0.02(+0.66%)
Mar 19, 2019 2.909 2.909 2.829 2.847 489,704 -0.04(-1.29%)
Mar 18, 2019 2.853 2.909 2.835 2.885 515,717 +0.05(+1.75%)
Mar 15, 2019 2.791 2.847 2.779 2.835 1,263,853 +0.04(+1.33%)
Mar 14, 2019 2.853 2.863 2.785 2.798 1,068,169 -0.06(-2.17%)
Mar 13, 2019 2.791 2.878 2.791 2.860 1,428,150 +0.09(+3.14%)
Mar 12, 2019 2.723 2.804 2.723 2.773 1,264,789 +0.05(+1.83%)
Mar 11, 2019 2.735 2.754 2.704 2.723 1,157,829 +0.01(+0.46%)
Mar 08, 2019 2.667 2.748 2.642 2.710 1,107,821 +0.02(+0.93%)
Mar 07, 2019 2.723 2.735 2.655 2.686 2,377,072 -0.04(-1.37%)
Mar 06, 2019 2.779 2.785 2.701 2.723 1,344,782 -0.06(-2.23%)
Mar 05, 2019 2.760 2.791 2.710 2.785 1,364,774 +0.03(+1.13%)
Mar 04, 2019 2.760 2.760 2.710 2.754 1,557,351 +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.