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 (%)
May 31, 2016 3.126 3.235 3.114 3.143 5,532,325 +0.03(+1.11%)
May 27, 2016 3.022 3.108 3.108 3.108 3,925,086 +0.09(+3.05%)
May 26, 2016 3.097 3.131 3.011 3.016 3,179,511 -0.05(-1.69%)
May 25, 2016 3.016 3.143 3.016 3.068 4,007,340 +0.05(+1.52%)
May 24, 2016 3.022 3.028 2.947 3.022 2,930,608 +0.01(+0.38%)
May 23, 2016 3.062 3.085 3.005 3.011 2,388,224 -0.07(-2.24%)
May 20, 2016 3.074 3.091 3.045 3.080 1,698,966 +0.01(+0.38%)
May 19, 2016 3.103 3.114 3.005 3.068 3,322,415 -0.05(-1.48%)
May 18, 2016 3.189 3.206 3.091 3.114 4,254,256 -0.07(-2.35%)
May 17, 2016 3.224 3.270 3.189 3.189 2,906,365 -0.04(-1.25%)
May 16, 2016 3.252 3.269 3.183 3.229 2,667,118 +0.02(+0.54%)
May 13, 2016 3.235 3.281 3.177 3.212 2,452,545 -0.02(-0.53%)
May 12, 2016 3.298 3.344 3.212 3.229 3,863,995 -0.02(-0.71%)
May 11, 2016 3.252 3.274 3.175 3.252 7,678,468 +0.04(+1.20%)
May 10, 2016 3.296 3.297 3.208 3.214 4,602,216 -0.07(-2.02%)
May 09, 2016 3.192 3.307 3.170 3.280 5,473,501 +0.13(+4.20%)
May 06, 2016 3.137 3.225 3.115 3.148 3,621,714 +0.03(+0.88%)
May 05, 2016 3.087 3.192 3.081 3.120 4,792,191 +0.08(+2.54%)
May 04, 2016 3.137 3.148 3.032 3.043 9,245,885 -0.05(-1.60%)
May 03, 2016 3.263 3.280 3.087 3.092 6,649,702 -0.10(-3.11%)
May 02, 2016 3.170 3.197 3.065 3.192 4,294,253 +0.03(+0.87%)
Apr 29, 2016 3.269 3.291 3.103 3.164 6,152,502 -0.08(-2.55%)
Apr 28, 2016 3.274 3.288 3.208 3.247 4,269,298 -0.03(-1.01%)
Apr 27, 2016 3.291 3.318 3.263 3.280 3,789,790 +0.02(+0.68%)
Apr 26, 2016 3.258 3.274 3.192 3.258 3,053,280 +0.04(+1.20%)
Apr 25, 2016 3.296 3.352 3.153 3.219 4,587,162 -0.06(-1.68%)
Apr 22, 2016 3.269 3.307 3.247 3.274 1,826,872 +0.02(+0.51%)
Apr 21, 2016 3.280 3.285 3.170 3.258 1,979,815 -0.02(-0.67%)
Apr 20, 2016 3.274 3.313 3.241 3.280 2,592,620 +0.02(+0.51%)
Apr 19, 2016 3.307 3.363 3.229 3.263 4,448,028 -0.04(-1.17%)
Apr 18, 2016 3.131 3.318 3.126 3.302 3,075,314 +0.16(+5.09%)
Apr 15, 2016 3.241 3.259 3.131 3.142 5,743,647 -0.10(-3.23%)
Apr 14, 2016 3.263 3.307 3.203 3.247 2,990,220 -0.01(-0.34%)
Apr 13, 2016 3.219 3.296 3.192 3.258 3,315,828 +0.05(+1.55%)
Apr 12, 2016 3.164 3.269 3.159 3.208 2,702,407 +0.06(+1.93%)
Apr 11, 2016 3.065 3.189 3.059 3.148 2,983,762 +0.10(+3.26%)
Apr 08, 2016 3.076 3.081 3.004 3.048 3,115,064 +0.00(+0.00%)
Apr 07, 2016 3.054 3.076 3.026 3.048 2,637,096 -0.05(-1.60%)
Apr 06, 2016 3.103 3.115 3.024 3.098 2,777,926 +0.01(+0.36%)
Apr 05, 2016 3.043 3.103 3.026 3.087 3,037,343 +0.03(+0.90%)
Apr 04, 2016 3.142 3.164 3.059 3.059 2,490,278 -0.07(-2.29%)
Apr 01, 2016 3.153 3.181 3.092 3.131 2,195,995 -0.04(-1.39%)
Mar 31, 2016 3.219 3.291 3.148 3.175 4,707,691 -0.04(-1.20%)
Mar 30, 2016 3.120 3.269 3.092 3.214 4,480,577 +0.13(+4.11%)
Mar 29, 2016 3.043 3.126 2.988 3.087 3,383,102 +0.01(+0.18%)
Mar 28, 2016 3.159 3.170 3.032 3.081 3,124,235 -0.08(-2.44%)
Mar 24, 2016 3.026 3.159 3.159 3.159 3,108,450 +0.12(+3.99%)
Mar 23, 2016 3.159 3.181 2.971 3.037 4,655,452 -0.11(-3.50%)
Mar 22, 2016 3.175 3.192 3.120 3.148 3,339,172 -0.05(-1.55%)
Mar 21, 2016 3.352 3.396 3.148 3.197 4,060,730 -0.18(-5.23%)
Mar 18, 2016 3.495 3.495 3.285 3.374 4,674,935 -0.10(-2.86%)
Mar 17, 2016 3.495 3.550 3.445 3.473 3,108,626 -0.01(-0.32%)
Mar 16, 2016 3.429 3.572 3.423 3.484 3,869,554 +0.04(+1.28%)
Mar 15, 2016 3.484 3.495 3.385 3.440 2,940,148 -0.07(-2.04%)
Mar 14, 2016 3.544 3.555 3.478 3.511 2,152,657 -0.03(-0.93%)
Mar 11, 2016 3.396 3.544 3.396 3.544 2,749,283 +0.17(+4.89%)
Mar 10, 2016 3.368 3.396 3.291 3.379 2,881,278 +0.02(+0.66%)
Mar 09, 2016 3.329 3.396 3.283 3.357 2,069,431 +0.04(+1.33%)
Mar 08, 2016 3.445 3.489 3.280 3.313 3,254,278 -0.17(-4.75%)
Mar 07, 2016 3.335 3.544 3.324 3.478 4,442,677 +0.20(+6.23%)
Mar 04, 2016 3.280 3.368 3.230 3.274 4,623,148 +0.07(+2.06%)
Mar 03, 2016 3.131 3.214 3.094 3.208 2,760,472 +0.08(+2.46%)
Mar 02, 2016 3.219 3.219 3.059 3.131 4,176,785 -0.11(-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.