Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.559 2.598 2.543 2.554 3,556,660 -0.01(-0.21%)
Jul 28, 2016 2.587 2.598 2.521 2.559 3,232,866 -0.02(-0.85%)
Jul 27, 2016 2.625 2.669 2.581 2.581 3,574,017 -0.05(-1.87%)
Jul 26, 2016 2.653 2.683 2.609 2.631 4,774,115 -0.06(-2.24%)
Jul 25, 2016 2.724 2.735 2.685 2.691 2,806,417 -0.03(-1.01%)
Jul 22, 2016 2.773 2.795 2.718 2.718 2,825,240 -0.05(-1.98%)
Jul 21, 2016 2.751 2.817 2.746 2.773 3,420,578 +0.03(+1.00%)
Jul 20, 2016 2.685 2.757 2.658 2.746 2,726,635 +0.05(+1.83%)
Jul 19, 2016 2.713 2.724 2.674 2.696 2,257,409 -0.03(-1.01%)
Jul 18, 2016 2.658 2.735 2.642 2.724 2,735,761 +0.08(+2.90%)
Jul 15, 2016 2.685 2.707 2.642 2.647 2,733,354 -0.03(-1.02%)
Jul 14, 2016 2.740 2.746 2.674 2.674 2,964,204 -0.02(-0.81%)
Jul 13, 2016 2.751 2.784 2.680 2.696 3,906,071 -0.02(-0.61%)
Jul 12, 2016 2.674 2.740 2.647 2.713 4,568,735 +0.09(+3.34%)
Jul 11, 2016 2.603 2.680 2.603 2.625 4,149,232 +0.02(+0.84%)
Jul 08, 2016 2.521 2.647 2.505 2.603 4,814,459 +0.10(+3.94%)
Jul 07, 2016 2.718 2.729 2.498 2.505 8,819,807 -0.22(-8.05%)
Jul 06, 2016 2.696 2.740 2.620 2.724 4,212,323 +0.04(+1.43%)
Jul 05, 2016 2.779 2.795 2.685 2.685 4,582,852 -0.11(-3.92%)
Jul 01, 2016 2.751 2.795 2.795 2.795 3,892,355 +0.04(+1.39%)
Jun 30, 2016 2.768 2.784 2.735 2.757 4,147,553 -0.01(-0.40%)
Jun 29, 2016 2.768 2.806 2.751 2.768 5,109,908 +0.02(+0.60%)
Jun 28, 2016 2.795 2.822 2.740 2.751 4,688,015 +0.03(+1.01%)
Jun 27, 2016 2.817 2.822 2.713 2.724 6,289,980 -0.09(-3.31%)
Jun 24, 2016 2.724 2.877 2.724 2.817 5,118,805 -0.05(-1.91%)
Jun 23, 2016 2.850 2.905 2.850 2.872 2,678,556 +0.04(+1.55%)
Jun 22, 2016 2.822 2.850 2.806 2.828 2,062,556 +0.01(+0.19%)
Jun 21, 2016 2.855 2.861 2.784 2.822 4,513,616 -0.04(-1.53%)
Jun 20, 2016 2.844 2.902 2.817 2.866 3,331,647 +0.09(+3.36%)
Jun 17, 2016 2.773 2.844 2.768 2.773 5,397,065 +0.02(+0.80%)
Jun 16, 2016 2.817 2.855 2.713 2.751 6,534,630 -0.07(-2.33%)
Jun 15, 2016 2.905 2.938 2.817 2.817 4,971,387 -0.07(-2.28%)
Jun 14, 2016 3.036 3.053 2.877 2.883 5,954,711 -0.14(-4.71%)
Jun 13, 2016 3.075 3.096 2.987 3.025 4,954,201 -0.01(-0.36%)
Jun 10, 2016 3.096 3.124 3.014 3.036 4,141,495 -0.06(-1.95%)
Jun 09, 2016 3.151 3.161 3.096 3.096 3,826,441 -0.09(-2.92%)
Jun 08, 2016 3.091 3.217 3.091 3.190 9,677,505 +0.10(+3.37%)
Jun 07, 2016 3.102 3.157 3.086 3.086 5,204,084 -0.01(-0.18%)
Jun 06, 2016 3.113 3.217 3.075 3.091 6,657,420 +0.01(+0.18%)
Jun 03, 2016 2.992 3.118 2.987 3.086 6,222,741 +0.12(+3.87%)
Jun 02, 2016 2.970 2.987 2.918 2.970 3,216,601 +0.00(+0.00%)
Jun 01, 2016 2.998 3.020 2.943 2.970 4,803,190 -0.02(-0.73%)
May 31, 2016 2.976 3.080 2.965 2.992 5,810,754 +0.03(+1.11%)
May 27, 2016 2.877 2.959 2.959 2.959 4,122,627 +0.09(+3.05%)
May 26, 2016 2.949 2.981 2.866 2.872 3,339,528 -0.05(-1.69%)
May 25, 2016 2.872 2.992 2.872 2.921 4,209,021 +0.04(+1.52%)
May 24, 2016 2.877 2.883 2.806 2.877 3,078,099 +0.01(+0.38%)
May 23, 2016 2.916 2.938 2.861 2.866 2,508,418 -0.07(-2.24%)
May 20, 2016 2.927 2.943 2.899 2.932 1,784,471 +0.01(+0.38%)
May 19, 2016 2.954 2.965 2.861 2.921 3,489,624 -0.04(-1.48%)
May 18, 2016 3.036 3.053 2.943 2.965 4,468,362 -0.07(-2.35%)
May 17, 2016 3.069 3.113 3.036 3.036 3,052,636 -0.04(-1.25%)
May 16, 2016 3.096 3.112 3.031 3.075 2,801,348 +0.02(+0.54%)
May 13, 2016 3.080 3.124 3.025 3.058 2,575,975 -0.02(-0.53%)
May 12, 2016 3.140 3.184 3.058 3.075 4,058,461 -0.02(-0.71%)
May 11, 2016 3.096 3.117 3.023 3.096 8,064,906 +0.04(+1.20%)
May 10, 2016 3.138 3.139 3.054 3.060 4,833,834 -0.06(-2.02%)
May 09, 2016 3.039 3.149 3.018 3.123 5,748,969 +0.13(+4.20%)
May 06, 2016 2.986 3.070 2.965 2.997 3,803,986 +0.03(+0.88%)
May 05, 2016 2.939 3.039 2.934 2.971 5,033,370 +0.07(+2.54%)
May 04, 2016 2.986 2.997 2.887 2.897 9,711,208 -0.05(-1.60%)
May 03, 2016 3.107 3.123 2.939 2.944 6,984,365 -0.09(-3.11%)
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.