Dht Holdings (NY: DHT )

5.730 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.150 8.090 8.090 8.090 1,358,200 -0.08(-0.98%)
Dec 30, 2015 7.960 8.190 7.920 8.170 1,204,863 +0.17(+2.12%)
Dec 29, 2015 8.070 8.125 7.930 8.000 1,306,681 -0.03(-0.37%)
Dec 28, 2015 8.100 8.100 7.950 8.030 1,107,374 -0.07(-0.86%)
Dec 24, 2015 8.100 8.100 8.100 8.100 771,500 +0.00(+0.00%)
Dec 23, 2015 8.160 8.220 8.030 8.100 2,513,763 -0.01(-0.12%)
Dec 22, 2015 7.840 8.170 7.820 8.110 2,193,474 +0.31(+3.97%)
Dec 21, 2015 7.820 7.880 7.700 7.800 1,619,988 +0.05(+0.65%)
Dec 18, 2015 7.580 8.000 7.550 7.750 3,737,359 +0.16(+2.11%)
Dec 17, 2015 8.040 8.040 7.560 7.590 2,055,221 -0.46(-5.71%)
Dec 16, 2015 8.000 8.060 7.815 8.050 1,728,985 +0.08(+1.00%)
Dec 15, 2015 7.820 8.000 7.770 7.970 2,834,323 +0.14(+1.79%)
Dec 14, 2015 7.790 7.910 7.510 7.830 2,401,560 +0.01(+0.13%)
Dec 11, 2015 8.040 8.090 7.800 7.820 1,485,844 -0.25(-3.10%)
Dec 10, 2015 8.210 8.240 8.030 8.070 1,402,483 -0.16(-1.94%)
Dec 09, 2015 8.070 8.240 8.000 8.230 2,182,481 +0.19(+2.36%)
Dec 08, 2015 7.920 8.145 7.920 8.040 3,126,645 +0.02(+0.25%)
Dec 07, 2015 8.040 8.050 7.910 8.020 1,539,901 -0.02(-0.25%)
Dec 04, 2015 7.850 8.050 7.850 8.040 3,703,640 +0.24(+3.08%)
Dec 03, 2015 7.820 7.930 7.680 7.800 1,730,280 +0.08(+1.04%)
Dec 02, 2015 7.790 8.050 7.644 7.720 2,984,067 +0.02(+0.26%)
Dec 01, 2015 7.620 7.790 7.500 7.700 2,960,969 +0.20(+2.67%)
Nov 30, 2015 7.760 7.760 7.450 7.500 1,468,319 -0.27(-3.47%)
Nov 27, 2015 7.500 7.840 7.460 7.770 1,353,674 +0.31(+4.16%)
Nov 25, 2015 7.320 7.460 7.460 7.460 1,386,300 +0.13(+1.77%)
Nov 24, 2015 7.320 7.390 7.170 7.330 1,209,571 +0.06(+0.83%)
Nov 23, 2015 7.150 7.280 7.110 7.270 1,854,394 +0.16(+2.25%)
Nov 20, 2015 7.060 7.190 7.010 7.110 947,121 +0.10(+1.43%)
Nov 19, 2015 7.120 7.200 7.010 7.010 1,409,678 -0.17(-2.37%)
Nov 18, 2015 7.200 7.250 7.095 7.180 1,535,118 +0.03(+0.42%)
Nov 17, 2015 7.470 7.488 7.150 7.150 820,478 -0.33(-4.41%)
Nov 16, 2015 7.250 7.520 7.240 7.480 813,364 +0.25(+3.46%)
Nov 13, 2015 7.220 7.400 7.070 7.230 989,700 -0.04(-0.55%)
Nov 12, 2015 7.200 7.330 7.150 7.270 1,884,235 +0.00(+0.00%)
Nov 11, 2015 7.520 7.520 7.210 7.270 919,263 -0.20(-2.68%)
Nov 10, 2015 7.580 7.670 7.420 7.470 789,838 -0.13(-1.71%)
Nov 09, 2015 7.650 7.660 7.525 7.600 752,291 -0.05(-0.65%)
Nov 06, 2015 7.430 7.660 7.400 7.650 1,048,315 +0.28(+3.80%)
Nov 05, 2015 7.630 7.730 7.340 7.370 1,874,004 -0.28(-3.66%)
Nov 04, 2015 8.070 8.100 7.500 7.650 2,922,311 -0.45(-5.56%)
Nov 03, 2015 8.070 8.130 7.960 8.100 1,324,205 +0.01(+0.12%)
Nov 02, 2015 7.900 8.100 7.870 8.090 1,963,053 +0.23(+2.93%)
Oct 30, 2015 7.780 7.980 7.700 7.860 1,542,084 +0.12(+1.55%)
Oct 29, 2015 7.750 8.000 7.680 7.740 1,373,912 -0.02(-0.26%)
Oct 28, 2015 7.720 7.840 7.485 7.760 1,896,758 +0.09(+1.17%)
Oct 27, 2015 7.770 7.790 7.480 7.670 1,610,530 -0.11(-1.41%)
Oct 26, 2015 8.090 8.140 7.750 7.780 945,048 -0.32(-3.95%)
Oct 23, 2015 8.050 8.180 7.930 8.100 1,049,407 +0.08(+1.00%)
Oct 22, 2015 8.220 8.240 7.960 8.020 1,546,894 -0.11(-1.35%)
Oct 21, 2015 8.070 8.400 8.050 8.130 1,586,020 +0.11(+1.37%)
Oct 20, 2015 7.950 8.020 7.915 8.020 1,106,238 +0.06(+0.75%)
Oct 19, 2015 8.210 8.230 7.910 7.960 1,335,919 -0.34(-4.10%)
Oct 16, 2015 8.310 8.470 8.120 8.300 1,058,796 +0.02(+0.24%)
Oct 15, 2015 8.080 8.280 8.080 8.280 1,073,021 +0.21(+2.60%)
Oct 14, 2015 8.130 8.250 8.040 8.070 1,445,223 -0.08(-0.98%)
Oct 13, 2015 8.300 8.480 8.140 8.150 1,454,999 -0.23(-2.74%)
Oct 12, 2015 8.390 8.400 8.180 8.380 822,814 +0.05(+0.60%)
Oct 09, 2015 8.450 8.520 8.190 8.330 1,897,278 -0.07(-0.83%)
Oct 08, 2015 8.250 8.490 8.230 8.400 2,010,883 +0.15(+1.82%)
Oct 07, 2015 8.270 8.390 8.140 8.250 2,050,915 +0.00(+0.00%)
Oct 06, 2015 8.350 8.400 8.175 8.250 1,773,405 -0.09(-1.08%)
Oct 05, 2015 8.140 8.400 7.970 8.340 3,218,876 +0.44(+5.57%)
Oct 02, 2015 7.630 7.930 7.550 7.900 2,393,776 +0.26(+3.40%)
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.