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 30, 2017 2.460 2.479 2.428 2.447 797,833 -0.01(-0.51%)
Nov 29, 2017 2.454 2.479 2.428 2.460 770,977 -0.03(-1.02%)
Nov 28, 2017 2.428 2.498 2.423 2.485 987,328 +0.03(+1.29%)
Nov 27, 2017 2.447 2.473 2.409 2.454 808,287 +0.03(+1.04%)
Nov 24, 2017 2.504 2.504 2.428 2.428 267,871 -0.02(-0.77%)
Nov 22, 2017 2.485 2.504 2.447 2.447 735,222 -0.04(-1.52%)
Nov 21, 2017 2.491 2.510 2.466 2.485 613,290 -0.01(-0.25%)
Nov 20, 2017 2.441 2.498 2.409 2.491 637,325 +0.03(+1.02%)
Nov 17, 2017 2.428 2.466 2.409 2.466 538,658 +0.03(+1.29%)
Nov 16, 2017 2.384 2.466 2.378 2.435 1,289,262 +0.07(+2.93%)
Nov 15, 2017 2.372 2.447 2.328 2.365 810,055 -0.01(-0.27%)
Nov 14, 2017 2.516 2.529 2.334 2.372 1,564,996 -0.06(-2.58%)
Nov 13, 2017 2.491 2.510 2.340 2.435 1,896,840 -0.06(-2.52%)
Nov 10, 2017 2.504 2.567 2.498 2.498 743,426 -0.03(-1.24%)
Nov 09, 2017 2.548 2.579 2.510 2.529 708,963 -0.02(-0.74%)
Nov 08, 2017 2.523 2.586 2.523 2.548 651,131 +0.01(+0.50%)
Nov 07, 2017 2.554 2.579 2.535 2.535 504,029 +0.00(+0.00%)
Nov 06, 2017 2.516 2.554 2.498 2.535 780,008 +0.01(+0.50%)
Nov 03, 2017 2.548 2.560 2.498 2.523 1,240,735 -0.04(-1.47%)
Nov 02, 2017 2.548 2.586 2.542 2.560 493,068 -0.01(-0.25%)
Nov 01, 2017 2.485 2.598 2.485 2.567 1,191,662 +0.09(+3.55%)
Oct 31, 2017 2.542 2.560 2.479 2.479 929,489 -0.08(-3.19%)
Oct 30, 2017 2.510 2.573 2.510 2.560 684,968 +0.03(+1.24%)
Oct 27, 2017 2.447 2.560 2.447 2.529 916,797 +0.08(+3.34%)
Oct 26, 2017 2.472 2.498 2.441 2.447 443,539 -0.03(-1.02%)
Oct 25, 2017 2.516 2.516 2.416 2.472 626,242 -0.03(-1.01%)
Oct 24, 2017 2.466 2.542 2.466 2.498 712,172 +0.03(+1.28%)
Oct 23, 2017 2.554 2.567 2.466 2.466 713,397 -0.09(-3.45%)
Oct 20, 2017 2.636 2.667 2.516 2.554 1,250,318 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.617 1,855,409 +0.01(+0.24%)
Oct 18, 2017 2.579 2.611 2.560 2.611 593,167 +0.04(+1.72%)
Oct 17, 2017 2.554 2.595 2.523 2.567 679,421 +0.00(+0.00%)
Oct 16, 2017 2.560 2.611 2.554 2.567 800,680 +0.02(+0.74%)
Oct 13, 2017 2.548 2.579 2.529 2.548 460,560 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,852 -0.03(-0.99%)
Oct 11, 2017 2.523 2.579 2.504 2.554 517,523 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.535 477,819 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.510 677,198 +0.03(+1.27%)
Oct 06, 2017 2.516 2.548 2.450 2.479 548,286 -0.05(-1.99%)
Oct 05, 2017 2.529 2.560 2.523 2.529 318,525 +0.00(+0.00%)
Oct 04, 2017 2.560 2.567 2.510 2.529 631,144 -0.04(-1.47%)
Oct 03, 2017 2.529 2.573 2.510 2.567 747,918 +0.05(+2.00%)
Oct 02, 2017 2.504 2.567 2.485 2.516 859,984 +0.01(+0.50%)
Sep 29, 2017 2.529 2.535 2.491 2.504 609,266 -0.01(-0.50%)
Sep 28, 2017 2.516 2.567 2.485 2.516 524,837 -0.01(-0.25%)
Sep 27, 2017 2.485 2.573 2.479 2.523 1,040,626 +0.04(+1.52%)
Sep 26, 2017 2.498 2.529 2.441 2.485 1,078,977 -0.01(-0.50%)
Sep 25, 2017 2.548 2.592 2.491 2.498 664,663 -0.06(-2.46%)
Sep 22, 2017 2.516 2.586 2.501 2.560 1,136,347 +0.09(+3.83%)
Sep 21, 2017 2.516 2.548 2.460 2.466 681,147 -0.06(-2.24%)
Sep 20, 2017 2.605 2.605 2.422 2.523 2,007,558 -0.08(-3.14%)
Sep 19, 2017 2.466 2.611 2.447 2.605 4,028,640 +0.16(+6.43%)
Sep 18, 2017 2.422 2.472 2.403 2.447 690,347 +0.01(+0.52%)
Sep 15, 2017 2.485 2.416 2.435 1,841,683 -0.03(-1.28%)
Sep 14, 2017 2.409 2.472 2.409 2.466 569,880 +0.05(+2.08%)
Sep 13, 2017 2.428 2.460 2.397 2.416 574,038 -0.01(-0.52%)
Sep 12, 2017 2.416 2.460 2.409 2.428 923,470 +0.02(+0.78%)
Sep 11, 2017 2.435 2.472 2.409 2.409 665,247 -0.03(-1.03%)
Sep 08, 2017 2.441 2.485 2.416 2.435 535,220 -0.03(-1.02%)
Sep 07, 2017 2.460 2.485 2.428 2.460 638,844 -0.01(-0.51%)
Sep 06, 2017 2.378 2.479 2.359 2.472 857,907 +0.09(+3.69%)
Sep 05, 2017 2.365 2.409 2.353 2.384 852,669 +0.01(+0.53%)
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.