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 (%)
Dec 31, 2015 4.309 4.277 4.277 4.277 2,568,881 -0.04(-0.98%)
Dec 30, 2015 4.209 4.330 4.187 4.320 2,278,861 +0.09(+2.12%)
Dec 29, 2015 4.267 4.296 4.193 4.230 2,471,439 -0.02(-0.37%)
Dec 28, 2015 4.283 4.283 4.203 4.246 2,094,472 -0.04(-0.86%)
Dec 24, 2015 4.283 4.283 4.283 4.283 1,459,204 +0.00(+0.00%)
Dec 23, 2015 4.314 4.346 4.246 4.283 4,754,497 -0.01(-0.12%)
Dec 22, 2015 4.145 4.320 4.135 4.288 4,148,707 +0.16(+3.97%)
Dec 21, 2015 4.135 4.166 4.071 4.124 3,064,023 +0.03(+0.65%)
Dec 18, 2015 4.008 4.230 3.992 4.098 7,068,791 +0.08(+2.11%)
Dec 17, 2015 4.251 4.251 3.997 4.013 3,887,217 -0.24(-5.71%)
Dec 16, 2015 4.230 4.261 4.132 4.256 3,270,179 +0.04(+1.00%)
Dec 15, 2015 4.135 4.230 4.108 4.214 5,360,800 +0.07(+1.79%)
Dec 14, 2015 4.119 4.182 3.971 4.140 4,542,278 +0.01(+0.13%)
Dec 11, 2015 4.251 4.277 4.124 4.135 2,810,305 -0.13(-3.10%)
Dec 10, 2015 4.341 4.357 4.246 4.267 2,652,637 -0.08(-1.94%)
Dec 09, 2015 4.267 4.357 4.230 4.351 4,127,915 +0.10(+2.36%)
Dec 08, 2015 4.187 4.306 4.187 4.251 5,913,694 +0.01(+0.25%)
Dec 07, 2015 4.251 4.256 4.182 4.240 2,912,548 -0.01(-0.25%)
Dec 04, 2015 4.150 4.256 4.150 4.251 7,005,015 +0.13(+3.08%)
Dec 03, 2015 4.135 4.193 4.061 4.124 3,272,628 +0.04(+1.04%)
Dec 02, 2015 4.119 4.256 4.041 4.082 5,644,024 +0.01(+0.26%)
Dec 01, 2015 4.029 4.119 3.965 4.071 5,600,337 +0.11(+2.67%)
Nov 30, 2015 4.103 4.103 3.939 3.965 2,777,159 -0.14(-3.48%)
Nov 27, 2015 3.965 4.145 3.944 4.108 2,560,321 +0.16(+4.16%)
Nov 25, 2015 3.870 3.944 3.944 3.944 2,622,029 +0.07(+1.77%)
Nov 24, 2015 3.870 3.907 3.791 3.875 2,287,766 +0.03(+0.83%)
Nov 23, 2015 3.780 3.849 3.759 3.844 3,507,376 +0.08(+2.25%)
Nov 20, 2015 3.733 3.801 3.706 3.759 1,791,372 +0.05(+1.43%)
Nov 19, 2015 3.764 3.807 3.706 3.706 2,666,246 -0.09(-2.37%)
Nov 18, 2015 3.807 3.833 3.751 3.796 2,903,501 +0.02(+0.42%)
Nov 17, 2015 3.949 3.959 3.780 3.780 1,551,841 -0.17(-4.41%)
Nov 16, 2015 3.833 3.976 3.828 3.955 1,538,385 +0.13(+3.46%)
Nov 13, 2015 3.817 3.912 3.738 3.823 1,871,905 +0.07(+1.97%)
Nov 12, 2015 3.712 3.780 3.687 3.749 3,654,294 +0.00(+0.00%)
Nov 11, 2015 3.877 3.877 3.718 3.749 1,782,823 -0.10(-2.68%)
Nov 10, 2015 3.908 3.955 3.826 3.852 1,531,815 -0.07(-1.71%)
Nov 09, 2015 3.945 3.950 3.880 3.919 1,458,996 -0.03(-0.65%)
Nov 06, 2015 3.831 3.950 3.816 3.945 2,033,107 +0.14(+3.80%)
Nov 05, 2015 3.934 3.986 3.785 3.800 3,634,452 -0.14(-3.66%)
Nov 04, 2015 4.161 4.177 3.867 3.945 5,667,544 -0.23(-5.56%)
Nov 03, 2015 4.161 4.192 4.104 4.177 2,568,169 +0.01(+0.12%)
Nov 02, 2015 4.073 4.177 4.058 4.171 3,807,154 +0.12(+2.93%)
Oct 30, 2015 4.012 4.115 3.970 4.053 2,990,725 +0.06(+1.55%)
Oct 29, 2015 3.996 4.125 3.960 3.991 2,664,571 -0.01(-0.26%)
Oct 28, 2015 3.981 4.042 3.859 4.001 3,678,581 +0.05(+1.17%)
Oct 27, 2015 4.006 4.017 3.857 3.955 3,123,469 -0.06(-1.41%)
Oct 26, 2015 4.171 4.197 3.996 4.012 1,832,830 -0.17(-3.95%)
Oct 23, 2015 4.151 4.218 4.089 4.177 2,035,225 +0.04(+1.00%)
Oct 22, 2015 4.238 4.249 4.104 4.135 3,000,053 -0.06(-1.35%)
Oct 21, 2015 4.161 4.331 4.151 4.192 3,075,935 +0.06(+1.37%)
Oct 20, 2015 4.099 4.135 4.081 4.135 2,145,443 +0.03(+0.75%)
Oct 19, 2015 4.233 4.244 4.079 4.104 2,590,888 -0.18(-4.10%)
Oct 16, 2015 4.285 4.367 4.187 4.280 2,053,434 +0.01(+0.24%)
Oct 15, 2015 4.166 4.269 4.166 4.269 2,081,022 +0.11(+2.60%)
Oct 14, 2015 4.192 4.254 4.146 4.161 2,802,872 -0.04(-0.98%)
Oct 13, 2015 4.280 4.372 4.197 4.202 2,821,832 -0.12(-2.74%)
Oct 12, 2015 4.326 4.331 4.218 4.321 1,595,769 +0.03(+0.60%)
Oct 09, 2015 4.357 4.393 4.223 4.295 3,679,590 -0.04(-0.83%)
Oct 08, 2015 4.254 4.378 4.244 4.331 3,899,916 +0.08(+1.82%)
Oct 07, 2015 4.264 4.326 4.197 4.254 3,977,554 +0.00(+0.00%)
Oct 06, 2015 4.305 4.331 4.215 4.254 3,439,350 -0.05(-1.08%)
Oct 05, 2015 4.197 4.331 4.110 4.300 6,242,704 +0.23(+5.57%)
Oct 02, 2015 3.934 4.089 3.893 4.073 4,642,501 +0.13(+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.