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 (%)
Nov 29, 2019 4.933 4.946 4.828 4.906 1,880,283 -0.03(-0.54%)
Nov 27, 2019 4.953 4.980 4.752 4.933 3,434,719 +0.01(+0.27%)
Nov 26, 2019 5.067 5.067 4.913 4.920 3,260,359 -0.15(-3.03%)
Nov 25, 2019 5.026 5.107 4.946 5.073 3,630,570 +0.10(+2.02%)
Nov 22, 2019 5.020 5.083 4.933 4.973 2,830,599 -0.01(-0.13%)
Nov 21, 2019 4.879 5.006 4.833 4.980 3,073,945 +0.10(+2.05%)
Nov 20, 2019 4.779 4.940 4.752 4.879 8,116,111 +0.19(+4.14%)
Nov 19, 2019 4.665 4.779 4.612 4.686 11,890,057 -0.06(-1.27%)
Nov 18, 2019 5.167 5.167 4.953 4.746 2,256,639 -0.41(-8.03%)
Nov 15, 2019 5.026 5.173 5.020 5.160 2,026,002 +0.17(+3.35%)
Nov 14, 2019 4.993 5.120 4.973 4.993 1,959,875 +0.03(+0.67%)
Nov 13, 2019 4.946 5.026 4.913 4.960 2,614,092 -0.01(-0.27%)
Nov 12, 2019 4.839 5.060 4.819 4.973 2,416,809 +0.18(+3.77%)
Nov 11, 2019 4.746 4.813 4.686 4.793 1,607,279 -0.03(-0.55%)
Nov 08, 2019 4.686 4.866 4.645 4.819 1,618,468 +0.11(+2.41%)
Nov 07, 2019 4.879 4.913 4.645 4.706 3,217,351 -0.17(-3.56%)
Nov 06, 2019 5.087 5.087 4.786 4.879 3,356,744 -0.19(-3.82%)
Nov 05, 2019 5.186 5.269 4.907 5.073 3,769,107 -0.12(-2.30%)
Nov 04, 2019 5.179 5.199 5.123 5.193 2,652,045 +0.02(+0.39%)
Nov 01, 2019 5.133 5.236 5.063 5.173 2,628,323 +0.04(+0.78%)
Oct 31, 2019 5.279 5.306 5.013 5.133 3,678,431 -0.15(-2.89%)
Oct 30, 2019 5.100 5.306 5.040 5.286 3,246,427 +0.21(+4.05%)
Oct 29, 2019 5.033 5.096 4.980 5.080 3,468,712 +0.02(+0.39%)
Oct 28, 2019 5.140 5.150 5.007 5.060 3,023,132 -0.09(-1.80%)
Oct 25, 2019 4.927 5.206 4.854 5.153 3,969,065 +0.26(+5.29%)
Oct 24, 2019 5.246 5.306 4.775 4.894 8,313,346 -0.21(-4.16%)
Oct 23, 2019 4.927 5.239 4.907 5.106 6,241,038 +0.19(+3.92%)
Oct 22, 2019 4.774 4.930 4.761 4.914 3,512,574 +0.13(+2.78%)
Oct 21, 2019 4.814 4.867 4.754 4.781 2,410,524 +0.01(+0.14%)
Oct 18, 2019 4.887 4.930 4.748 4.774 2,964,450 -0.14(-2.84%)
Oct 17, 2019 4.847 4.974 4.794 4.914 2,701,128 +0.12(+2.49%)
Oct 16, 2019 4.774 4.927 4.768 4.794 4,704,584 +0.02(+0.42%)
Oct 15, 2019 5.013 5.013 4.695 4.774 4,811,212 -0.32(-6.26%)
Oct 14, 2019 4.980 5.160 4.947 5.093 4,159,265 +0.13(+2.68%)
Oct 11, 2019 5.067 5.233 4.934 4.960 6,445,589 +0.12(+2.47%)
Oct 10, 2019 4.681 4.940 4.582 4.841 4,793,085 +0.08(+1.67%)
Oct 09, 2019 4.894 5.047 4.728 4.761 5,041,278 -0.07(-1.51%)
Oct 08, 2019 4.828 4.877 4.675 4.834 4,425,983 +0.01(+0.14%)
Oct 07, 2019 4.655 4.874 4.615 4.828 6,551,413 +0.26(+5.67%)
Oct 04, 2019 4.323 4.569 4.323 4.569 9,623,130 +0.26(+6.01%)
Oct 03, 2019 4.250 4.383 4.250 4.310 6,250,535 +0.05(+1.25%)
Oct 02, 2019 4.084 4.270 4.084 4.256 4,014,202 +0.14(+3.39%)
Oct 01, 2019 4.110 4.336 4.110 4.117 4,388,360 +0.03(+0.81%)
Sep 30, 2019 4.011 4.104 3.991 4.084 3,145,429 +0.08(+1.99%)
Sep 27, 2019 4.031 4.090 3.971 4.004 2,760,695 -0.03(-0.66%)
Sep 26, 2019 4.183 4.223 4.017 4.031 5,046,236 +0.04(+1.00%)
Sep 25, 2019 3.918 3.997 3.898 3.991 1,054,478 +0.05(+1.18%)
Sep 24, 2019 3.964 3.991 3.924 3.944 1,342,599 -0.03(-0.83%)
Sep 23, 2019 3.964 4.037 3.964 3.978 953,104 -0.01(-0.33%)
Sep 20, 2019 3.878 4.011 3.878 3.991 2,429,388 +0.12(+3.09%)
Sep 19, 2019 3.905 3.971 3.865 3.871 2,073,306 -0.02(-0.51%)
Sep 18, 2019 3.931 3.971 3.858 3.891 1,566,860 -0.06(-1.51%)
Sep 17, 2019 3.905 3.991 3.838 3.951 1,909,446 +0.02(+0.51%)
Sep 16, 2019 4.110 4.223 3.905 3.931 3,625,327 -0.10(-2.47%)
Sep 13, 2019 3.938 4.057 3.905 4.031 2,426,075 +0.11(+2.88%)
Sep 12, 2019 3.838 3.938 3.818 3.918 2,395,280 +0.05(+1.37%)
Sep 11, 2019 3.918 3.918 3.787 3.865 3,138,059 -0.03(-0.68%)
Sep 10, 2019 3.831 3.944 3.805 3.891 1,488,024 +0.04(+1.03%)
Sep 09, 2019 3.851 3.914 3.798 3.851 1,442,919 +0.05(+1.22%)
Sep 06, 2019 3.838 3.891 3.792 3.805 956,424 -0.01(-0.35%)
Sep 05, 2019 3.758 3.851 3.732 3.818 1,264,137 +0.09(+2.50%)
Sep 04, 2019 3.739 3.765 3.685 3.725 1,254,101 +0.04(+1.08%)
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.