Skip to main content

Dht Holdings (NY: DHT )

11.48 +0.06 (+0.53%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.309 2.369 2.115 2.146 8,070,610 -0.15(-6.58%)
Nov 29, 2016 2.327 2.339 2.267 2.297 3,261,408 -0.04(-1.81%)
Nov 28, 2016 2.291 2.339 2.279 2.339 2,845,541 +0.02(+0.78%)
Nov 25, 2016 2.315 2.369 2.291 2.321 1,783,019 -0.04(-1.54%)
Nov 23, 2016 2.357 2.357 2.357 0 -0.05(-2.26%)
Nov 22, 2016 2.466 2.466 2.375 2.412 3,416,980 -0.05(-2.21%)
Nov 21, 2016 2.267 2.466 2.267 2.466 4,932,909 +0.18(+7.94%)
Nov 18, 2016 2.291 2.297 2.242 2.285 2,180,683 -0.01(-0.26%)
Nov 17, 2016 2.412 2.436 2.248 2.291 3,372,284 -0.08(-3.56%)
Nov 16, 2016 2.212 2.393 2.200 2.375 5,440,645 +0.15(+6.50%)
Nov 15, 2016 2.230 2.248 2.176 2.230 2,450,824 +0.00(+0.00%)
Nov 14, 2016 2.261 2.285 2.212 2.230 1,945,920 +0.01(+0.55%)
Nov 11, 2016 2.236 2.260 2.176 2.218 3,041,648 +0.00(+0.00%)
Nov 10, 2016 2.152 2.278 2.152 2.218 3,264,622 +0.07(+3.36%)
Nov 09, 2016 1.996 2.164 1.984 2.146 4,736,342 +0.04(+2.00%)
Nov 08, 2016 2.134 2.143 2.074 2.104 3,969,889 -0.05(-2.51%)
Nov 07, 2016 2.236 2.245 2.140 2.158 4,426,503 -0.05(-2.18%)
Nov 04, 2016 2.146 2.236 2.104 2.206 6,002,245 +0.04(+1.66%)
Nov 03, 2016 2.134 2.194 2.063 2.170 7,605,026 +0.14(+6.81%)
Nov 02, 2016 2.074 2.194 1.978 2.032 19,797,146 -0.36(-15.08%)
Nov 01, 2016 2.489 2.645 2.350 2.393 6,255,625 -0.05(-2.21%)
Oct 31, 2016 2.465 2.483 2.429 2.447 2,553,364 -0.03(-1.21%)
Oct 28, 2016 2.513 2.525 2.441 2.477 2,859,699 -0.05(-1.90%)
Oct 27, 2016 2.585 2.585 2.525 2.525 1,577,442 -0.04(-1.64%)
Oct 26, 2016 2.615 2.621 2.525 2.567 2,821,451 -0.06(-2.29%)
Oct 25, 2016 2.621 2.657 2.603 2.627 1,552,434 +0.01(+0.23%)
Oct 24, 2016 2.651 2.699 2.597 2.621 2,226,710 -0.01(-0.46%)
Oct 21, 2016 2.603 2.674 2.594 2.633 1,265,185 +0.01(+0.23%)
Oct 20, 2016 2.675 2.705 2.621 2.627 1,813,013 -0.03(-1.13%)
Oct 19, 2016 2.663 2.777 2.633 2.657 5,209,871 +0.02(+0.91%)
Oct 18, 2016 2.561 2.645 2.543 2.633 2,394,716 +0.11(+4.29%)
Oct 17, 2016 2.543 2.561 2.507 2.525 2,654,377 +0.00(+0.00%)
Oct 14, 2016 2.549 2.591 2.501 2.525 2,698,137 +0.02(+0.72%)
Oct 13, 2016 2.507 2.579 2.501 2.507 2,480,419 -0.02(-0.95%)
Oct 12, 2016 2.609 2.609 2.507 2.531 1,830,248 -0.07(-2.77%)
Oct 11, 2016 2.645 2.663 2.567 2.603 2,406,252 -0.04(-1.59%)
Oct 10, 2016 2.651 2.687 2.617 2.645 2,611,078 +0.01(+0.46%)
Oct 07, 2016 2.651 2.687 2.615 2.633 2,367,926 -0.02(-0.68%)
Oct 06, 2016 2.537 2.663 2.534 2.651 4,767,212 +0.14(+5.76%)
Oct 05, 2016 2.513 2.567 2.501 2.507 3,975,284 +0.03(+1.21%)
Oct 04, 2016 2.471 2.519 2.459 2.477 2,234,924 +0.02(+0.73%)
Oct 03, 2016 2.495 2.495 2.411 2.459 3,647,723 -0.06(-2.39%)
Sep 30, 2016 2.465 2.537 2.435 2.519 5,777,381 +0.08(+3.46%)
Sep 29, 2016 2.507 2.519 2.405 2.435 5,275,132 -0.07(-2.64%)
Sep 28, 2016 2.513 2.585 2.471 2.501 3,518,149 +0.02(+0.73%)
Sep 27, 2016 2.465 2.501 2.416 2.483 2,889,906 +0.03(+1.23%)
Sep 26, 2016 2.525 2.555 2.447 2.453 2,167,566 -0.05(-2.16%)
Sep 23, 2016 2.543 2.561 2.477 2.507 2,098,793 -0.03(-1.18%)
Sep 22, 2016 2.531 2.549 2.507 2.537 1,551,005 +0.05(+1.93%)
Sep 21, 2016 2.507 2.546 2.477 2.489 2,494,065 +0.02(+0.73%)
Sep 20, 2016 2.531 2.555 2.465 2.471 1,976,462 -0.06(-2.38%)
Sep 19, 2016 2.537 2.579 2.513 2.531 2,828,772 +0.03(+1.20%)
Sep 16, 2016 2.423 2.519 2.417 2.501 3,325,896 +0.08(+3.23%)
Sep 15, 2016 2.459 2.489 2.423 2.423 5,146,135 -0.03(-1.23%)
Sep 14, 2016 2.531 2.537 2.453 2.453 5,026,039 -0.07(-2.86%)
Sep 13, 2016 2.567 2.579 2.465 2.525 6,581,531 -0.05(-2.10%)
Sep 12, 2016 2.555 2.638 2.549 2.579 4,543,589 +0.02(+0.70%)
Sep 09, 2016 2.705 2.705 2.558 2.561 4,377,850 -0.15(-5.54%)
Sep 08, 2016 2.675 2.747 2.669 2.711 3,266,765 +0.05(+2.04%)
Sep 07, 2016 2.543 2.717 2.543 2.657 6,298,730 +0.13(+5.24%)
Sep 06, 2016 2.525 2.597 2.501 2.525 3,480,582 +0.01(+0.48%)
Sep 02, 2016 2.459 2.513 2.513 2.513 3,230,527 +0.06(+2.45%)
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.