Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.66%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.268 3.290 3.103 3.164 6,153,581 -0.08(-2.55%)
Apr 28, 2016 3.274 3.288 3.208 3.246 4,270,047 -0.03(-1.01%)
Apr 27, 2016 3.290 3.318 3.263 3.279 3,790,454 +0.02(+0.68%)
Apr 26, 2016 3.257 3.274 3.191 3.257 3,053,815 +0.04(+1.20%)
Apr 25, 2016 3.296 3.351 3.153 3.219 4,587,966 -0.06(-1.68%)
Apr 22, 2016 3.268 3.307 3.246 3.274 1,827,193 +0.02(+0.51%)
Apr 21, 2016 3.279 3.285 3.169 3.257 1,980,162 -0.02(-0.67%)
Apr 20, 2016 3.274 3.312 3.241 3.279 2,593,074 +0.02(+0.51%)
Apr 19, 2016 3.307 3.362 3.229 3.263 4,448,808 -0.04(-1.17%)
Apr 18, 2016 3.130 3.318 3.125 3.301 3,075,853 +0.16(+5.09%)
Apr 15, 2016 3.241 3.259 3.130 3.142 5,744,654 -0.10(-3.23%)
Apr 14, 2016 3.263 3.307 3.202 3.246 2,990,744 -0.01(-0.34%)
Apr 13, 2016 3.219 3.296 3.191 3.257 3,316,410 +0.05(+1.55%)
Apr 12, 2016 3.164 3.268 3.158 3.208 2,702,881 +0.06(+1.93%)
Apr 11, 2016 3.064 3.188 3.059 3.147 2,984,285 +0.10(+3.25%)
Apr 08, 2016 3.075 3.081 3.004 3.048 3,115,611 +0.00(+0.00%)
Apr 07, 2016 3.053 3.075 3.026 3.048 2,637,558 -0.05(-1.60%)
Apr 06, 2016 3.103 3.114 3.023 3.097 2,778,413 +0.01(+0.36%)
Apr 05, 2016 3.042 3.103 3.026 3.086 3,037,876 +0.03(+0.90%)
Apr 04, 2016 3.142 3.164 3.059 3.059 2,490,714 -0.07(-2.29%)
Apr 01, 2016 3.153 3.180 3.092 3.130 2,196,380 -0.04(-1.39%)
Mar 31, 2016 3.219 3.290 3.147 3.175 4,708,516 -0.04(-1.20%)
Mar 30, 2016 3.119 3.268 3.092 3.213 4,481,362 +0.13(+4.11%)
Mar 29, 2016 3.042 3.125 2.987 3.086 3,383,695 +0.01(+0.18%)
Mar 28, 2016 3.158 3.169 3.031 3.081 3,124,782 -0.08(-2.44%)
Mar 24, 2016 3.026 3.158 3.158 3.158 3,108,995 +0.12(+3.99%)
Mar 23, 2016 3.158 3.180 2.971 3.037 4,656,268 -0.11(-3.50%)
Mar 22, 2016 3.175 3.191 3.119 3.147 3,339,758 -0.05(-1.55%)
Mar 21, 2016 3.351 3.395 3.147 3.197 4,061,442 -0.18(-5.23%)
Mar 18, 2016 3.494 3.494 3.285 3.373 4,675,755 -0.10(-2.86%)
Mar 17, 2016 3.494 3.549 3.445 3.472 3,109,171 -0.01(-0.32%)
Mar 16, 2016 3.428 3.571 3.423 3.483 3,870,232 +0.04(+1.28%)
Mar 15, 2016 3.483 3.494 3.384 3.439 2,940,663 -0.07(-2.04%)
Mar 14, 2016 3.544 3.555 3.478 3.511 2,153,034 -0.03(-0.93%)
Mar 11, 2016 3.395 3.544 3.395 3.544 2,749,765 +0.17(+4.89%)
Mar 10, 2016 3.367 3.395 3.290 3.378 2,881,784 +0.02(+0.66%)
Mar 09, 2016 3.329 3.395 3.282 3.356 2,069,794 +0.04(+1.33%)
Mar 08, 2016 3.445 3.489 3.279 3.312 3,254,849 -0.17(-4.75%)
Mar 07, 2016 3.334 3.544 3.323 3.478 4,443,456 +0.20(+6.23%)
Mar 04, 2016 3.279 3.367 3.230 3.274 4,623,959 +0.07(+2.06%)
Mar 03, 2016 3.130 3.213 3.093 3.208 2,760,956 +0.08(+2.46%)
Mar 02, 2016 3.219 3.219 3.059 3.130 4,177,517 -0.11(-3.40%)
Mar 01, 2016 3.235 3.296 3.213 3.241 3,086,952 +0.03(+0.86%)
Feb 29, 2016 3.158 3.263 3.153 3.213 4,666,180 +0.04(+1.39%)
Feb 26, 2016 3.219 3.230 3.119 3.169 2,970,898 -0.02(-0.52%)
Feb 25, 2016 3.197 3.224 3.108 3.186 3,952,652 +0.00(+0.00%)
Feb 24, 2016 3.169 3.202 3.053 3.186 2,984,898 -0.02(-0.69%)
Feb 23, 2016 3.285 3.329 3.208 3.208 2,459,822 -0.10(-3.16%)
Feb 22, 2016 3.367 3.434 3.296 3.312 2,912,701 -0.03(-0.82%)
Feb 19, 2016 3.136 3.345 3.070 3.340 3,799,483 +0.19(+5.94%)
Feb 18, 2016 3.191 3.219 3.119 3.153 3,488,783 -0.01(-0.17%)
Feb 17, 2016 3.169 3.301 3.147 3.158 4,469,418 +0.02(+0.70%)
Feb 16, 2016 3.147 3.191 3.009 3.136 3,683,583 +0.06(+1.79%)
Feb 12, 2016 2.860 3.081 3.081 3.081 6,933,414 +0.33(+12.02%)
Feb 11, 2016 2.690 2.853 2.690 2.750 5,168,165 +0.02(+0.81%)
Feb 10, 2016 2.802 2.802 2.612 2.728 8,031,083 -0.05(-1.71%)
Feb 09, 2016 2.866 2.908 2.770 2.776 3,895,895 -0.10(-3.49%)
Feb 08, 2016 3.051 3.051 2.770 2.876 5,962,974 -0.21(-6.69%)
Feb 05, 2016 3.072 3.172 3.051 3.082 5,621,751 +0.03(+0.86%)
Feb 04, 2016 3.045 3.193 2.993 3.056 6,458,349 -0.07(-2.36%)
Feb 03, 2016 3.030 3.130 2.918 3.130 6,140,383 +0.12(+3.86%)
Feb 02, 2016 3.067 3.082 2.987 3.014 4,857,605 -0.11(-3.55%)
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.