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 (%)
Mar 31, 2017 2.734 2.771 2.710 2.747 3,320,599 +0.00(+0.00%)
Mar 30, 2017 2.783 2.802 2.722 2.747 2,146,487 -0.04(-1.32%)
Mar 29, 2017 2.783 2.909 2.771 2.783 2,275,268 +0.00(+0.00%)
Mar 28, 2017 2.704 2.851 2.704 2.783 2,627,263 +0.09(+3.42%)
Mar 27, 2017 2.747 2.759 2.685 2.691 2,151,260 -0.06(-2.23%)
Mar 24, 2017 2.783 2.845 2.753 2.753 3,192,225 -0.01(-0.22%)
Mar 23, 2017 3.060 3.072 2.759 2.759 6,355,040 -0.23(-7.61%)
Mar 22, 2017 2.906 3.005 2.900 2.986 1,144,192 +0.06(+2.10%)
Mar 21, 2017 3.005 3.011 2.912 2.925 1,222,187 -0.08(-2.66%)
Mar 20, 2017 2.949 3.005 2.906 3.005 1,687,638 +0.12(+4.26%)
Mar 17, 2017 3.121 3.195 2.826 2.882 6,170,570 -0.27(-8.58%)
Mar 16, 2017 3.128 3.164 3.109 3.152 1,508,724 +0.02(+0.59%)
Mar 15, 2017 3.072 3.152 3.054 3.134 1,841,241 +0.07(+2.20%)
Mar 14, 2017 3.035 3.134 3.023 3.066 1,680,207 +0.02(+0.81%)
Mar 13, 2017 3.128 3.042 3.042 1,930,402 -0.04(-1.39%)
Mar 10, 2017 3.066 3.115 3.066 3.085 1,523,580 +0.02(+0.60%)
Mar 09, 2017 3.066 3.085 3.045 3.066 1,699,364 +0.00(+0.00%)
Mar 08, 2017 3.072 3.097 3.042 3.066 2,858,900 +0.02(+0.81%)
Mar 07, 2017 3.048 3.072 3.035 3.042 908,179 -0.04(-1.39%)
Mar 06, 2017 3.060 3.097 3.029 3.085 1,996,570 +0.01(+0.20%)
Mar 03, 2017 3.060 3.115 3.048 3.078 2,183,532 +0.01(+0.20%)
Mar 02, 2017 3.017 3.097 2.980 3.072 4,378,072 +0.04(+1.21%)
Mar 01, 2017 2.882 3.042 2.808 3.035 5,068,853 +0.19(+6.70%)
Feb 28, 2017 2.888 2.906 2.839 2.845 3,384,134 -0.02(-0.86%)
Feb 27, 2017 2.912 2.925 2.863 2.869 2,302,505 -0.05(-1.68%)
Feb 24, 2017 2.919 2.932 2.857 2.919 1,759,359 -0.02(-0.84%)
Feb 23, 2017 2.999 3.011 2.937 2.943 2,679,001 -0.05(-1.64%)
Feb 22, 2017 2.980 2.999 2.912 2.992 1,814,547 +0.01(+0.21%)
Feb 21, 2017 2.943 3.023 2.937 2.986 1,617,780 +0.04(+1.46%)
Feb 17, 2017 2.943 2.943 2.943 0 +0.02(+0.63%)
Feb 16, 2017 2.919 2.946 2.900 2.925 1,240,098 -0.02(-0.63%)
Feb 15, 2017 2.980 2.986 2.906 2.943 1,997,286 -0.05(-1.64%)
Feb 14, 2017 2.968 3.008 2.931 2.992 2,250,079 -0.02(-0.61%)
Feb 13, 2017 3.048 3.066 2.974 3.011 1,541,578 -0.01(-0.41%)
Feb 10, 2017 3.005 3.060 2.992 3.023 2,659,191 +0.06(+2.07%)
Feb 09, 2017 2.962 2.965 2.901 2.962 2,790,491 +0.00(+0.00%)
Feb 08, 2017 2.974 2.992 2.916 2.962 1,859,376 -0.01(-0.41%)
Feb 07, 2017 2.901 3.010 2.901 2.974 3,119,025 +0.05(+1.86%)
Feb 06, 2017 2.962 3.034 2.883 2.919 3,915,291 -0.05(-1.63%)
Feb 03, 2017 2.901 2.980 2.901 2.968 3,591,472 +0.08(+2.72%)
Feb 02, 2017 2.907 2.974 2.865 2.889 3,886,969 -0.05(-1.85%)
Feb 01, 2017 2.853 2.944 2.847 2.944 5,031,778 +0.11(+3.84%)
Jan 31, 2017 2.889 2.904 2.786 2.835 9,670,903 +0.05(+1.74%)
Jan 30, 2017 2.883 2.937 2.726 2.786 13,031,884 +0.21(+7.96%)
Jan 27, 2017 2.635 2.653 2.581 2.581 2,290,451 -0.08(-2.95%)
Jan 26, 2017 2.629 2.665 2.623 2.659 4,605,646 +0.00(+0.00%)
Jan 25, 2017 2.617 2.665 2.611 2.659 3,542,116 -0.01(-0.23%)
Jan 24, 2017 2.641 2.672 2.605 2.665 2,058,829 +0.02(+0.92%)
Jan 23, 2017 2.629 2.659 2.599 2.641 3,331,671 -0.02(-0.68%)
Jan 20, 2017 2.587 2.659 2.587 2.659 4,587,480 +0.07(+2.80%)
Jan 19, 2017 2.557 2.611 2.557 2.587 2,920,315 +0.03(+1.18%)
Jan 18, 2017 2.466 2.563 2.445 2.557 13,521,941 +0.08(+3.42%)
Jan 17, 2017 2.400 2.484 2.393 2.472 2,116,017 +0.06(+2.51%)
Jan 13, 2017 2.412 2.412 2.412 0 -0.01(-0.50%)
Jan 12, 2017 2.436 2.460 2.369 2.424 1,392,466 +0.00(+0.00%)
Jan 11, 2017 2.381 2.460 2.381 2.424 1,783,661 +0.04(+1.78%)
Jan 10, 2017 2.454 2.466 2.381 2.381 2,249,346 -0.05(-2.23%)
Jan 09, 2017 2.478 2.508 2.412 2.436 2,705,856 -0.05(-1.95%)
Jan 06, 2017 2.520 2.533 2.454 2.484 2,384,943 -0.04(-1.67%)
Jan 05, 2017 2.623 2.653 2.517 2.526 2,408,929 -0.10(-3.69%)
Jan 04, 2017 2.690 2.690 2.575 2.623 5,679,284 -0.05(-1.81%)
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.