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 (%)
Jul 31, 2014 3.301 3.301 3.233 3.237 646,170 -0.09(-2.79%)
Jul 30, 2014 3.365 3.374 3.301 3.330 384,868 -0.02(-0.58%)
Jul 29, 2014 3.399 3.399 3.325 3.350 541,335 -0.04(-1.30%)
Jul 28, 2014 3.301 3.404 3.272 3.394 864,936 +0.19(+5.95%)
Jul 25, 2014 3.277 3.316 3.184 3.203 740,864 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.316 3.321 427,143 -0.06(-1.88%)
Jul 23, 2014 3.365 3.433 3.345 3.384 788,721 +0.02(+0.73%)
Jul 22, 2014 3.350 3.384 3.325 3.360 383,269 +0.03(+1.03%)
Jul 21, 2014 3.321 3.347 3.286 3.325 533,154 -0.02(-0.73%)
Jul 18, 2014 3.281 3.389 3.277 3.350 745,434 +0.05(+1.48%)
Jul 17, 2014 3.325 3.365 3.291 3.301 767,473 -0.06(-1.75%)
Jul 16, 2014 3.296 3.365 3.247 3.360 881,939 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.277 3.296 732,539 -0.04(-1.17%)
Jul 14, 2014 3.296 3.350 3.272 3.335 627,930 +0.08(+2.56%)
Jul 11, 2014 3.218 3.277 3.193 3.252 895,979 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.223 863,711 -0.06(-1.93%)
Jul 09, 2014 3.355 3.418 3.281 3.286 688,764 +0.04(+1.21%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,512 -0.05(-1.48%)
Jul 07, 2014 3.423 3.433 3.291 3.296 1,146,860 -0.14(-4.13%)
Jul 03, 2014 3.438 3.438 3.438 3.438 372,160 +0.00(+0.00%)
Jul 02, 2014 3.482 3.492 3.428 3.438 931,027 -0.04(-1.26%)
Jul 01, 2014 3.531 3.580 3.467 3.482 1,574,936 -0.04(-1.11%)
Jun 30, 2014 3.443 3.550 3.418 3.521 2,267,252 +0.09(+2.56%)
Jun 27, 2014 3.453 3.546 3.428 3.433 14,430,061 -0.02(-0.71%)
Jun 26, 2014 3.457 3.497 3.423 3.457 1,273,861 -0.01(-0.42%)
Jun 25, 2014 3.472 3.541 3.457 3.472 1,375,881 +0.01(+0.42%)
Jun 24, 2014 3.521 3.565 3.433 3.457 1,154,301 -0.06(-1.81%)
Jun 23, 2014 3.560 3.587 3.504 3.521 1,285,553 -0.04(-1.10%)
Jun 20, 2014 3.472 3.575 3.448 3.560 1,651,255 +0.05(+1.39%)
Jun 19, 2014 3.477 3.521 3.423 3.511 891,963 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.448 1,105,100 +0.07(+2.17%)
Jun 17, 2014 3.409 3.418 3.350 3.374 1,408,045 -0.04(-1.29%)
Jun 16, 2014 3.409 3.467 3.404 3.418 908,150 +0.01(+0.29%)
Jun 13, 2014 3.428 3.448 3.394 3.409 617,221 -0.02(-0.71%)
Jun 12, 2014 3.497 3.497 3.433 3.433 516,813 -0.06(-1.82%)
Jun 11, 2014 3.477 3.531 3.474 3.497 2,351,957 -0.03(-0.83%)
Jun 10, 2014 3.541 3.575 3.497 3.526 568,501 +0.00(+0.00%)
Jun 06, 2014 3.497 3.550 3.477 3.526 826,970 +0.06(+1.84%)
Jun 05, 2014 3.482 3.513 3.384 3.462 1,051,274 -0.02(-0.70%)
Jun 04, 2014 3.389 3.492 3.379 3.487 581,254 +0.10(+3.03%)
Jun 03, 2014 3.443 3.467 3.340 3.384 1,048,914 -0.03(-1.00%)
Jun 02, 2014 3.590 3.604 3.384 3.418 1,116,844 -0.16(-4.38%)
May 30, 2014 3.604 3.643 3.565 3.575 511,812 -0.04(-1.22%)
May 29, 2014 3.609 3.619 3.575 3.619 756,169 +0.00(+0.14%)
May 28, 2014 3.629 3.658 3.594 3.614 358,960 -0.04(-1.07%)
May 27, 2014 3.624 3.663 3.609 3.653 419,393 +0.02(+0.67%)
May 23, 2014 3.638 3.629 3.629 3.629 342,714 -0.03(-0.93%)
May 22, 2014 3.531 3.692 3.531 3.663 567,640 +0.12(+3.31%)
May 21, 2014 3.541 3.624 3.506 3.546 592,176 +0.00(+0.00%)
May 20, 2014 3.629 3.648 3.541 3.546 598,419 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.575 3.604 581,633 +0.03(+0.96%)
May 16, 2014 3.526 3.590 3.521 3.570 383,680 +0.03(+0.97%)
May 15, 2014 3.585 3.590 3.516 3.536 479,121 -0.06(-1.63%)
May 14, 2014 3.629 3.678 3.570 3.594 795,890 -0.03(-0.81%)
May 13, 2014 3.726 3.751 3.612 3.624 810,922 -0.10(-2.63%)
May 12, 2014 3.614 3.780 3.614 3.722 832,585 +0.15(+4.25%)
May 09, 2014 3.609 3.624 3.565 3.570 491,190 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.595 3.619 1,287,966 -0.09(-2.50%)
May 07, 2014 3.741 3.755 3.633 3.711 963,832 -0.04(-1.17%)
May 06, 2014 3.765 3.804 3.702 3.755 836,619 -0.01(-0.39%)
May 05, 2014 3.716 3.902 3.687 3.770 789,865 +0.04(+1.18%)
May 02, 2014 3.775 3.780 3.707 3.726 1,122,801 -0.05(-1.29%)
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.