Dht Holdings (NY: DHT )

6.350 +0.140 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.950 3.990 3.900 3.920 408,100 -0.01(-0.25%)
Dec 28, 2018 4.070 4.080 3.860 3.930 618,600 -0.14(-3.44%)
Dec 27, 2018 4.100 4.100 3.940 4.070 548,623 -0.10(-2.40%)
Dec 26, 2018 4.040 4.220 3.990 4.170 773,126 +0.14(+3.47%)
Dec 24, 2018 4.050 4.120 4.000 4.030 591,700 -0.06(-1.47%)
Dec 21, 2018 4.020 4.190 4.020 4.090 975,300 +0.06(+1.49%)
Dec 20, 2018 4.100 4.120 3.980 4.030 935,290 -0.09(-2.18%)
Dec 19, 2018 4.020 4.140 4.020 4.120 1,290,809 +0.10(+2.49%)
Dec 18, 2018 4.030 4.070 3.920 4.020 963,340 -0.02(-0.50%)
Dec 17, 2018 4.170 4.210 4.020 4.040 1,155,085 -0.15(-3.58%)
Dec 14, 2018 4.280 4.280 4.030 4.190 1,252,100 -0.11(-2.56%)
Dec 13, 2018 4.340 4.360 4.240 4.300 519,164 -0.04(-0.92%)
Dec 12, 2018 4.350 4.440 4.315 4.340 394,131 +0.05(+1.17%)
Dec 11, 2018 4.380 4.430 4.260 4.290 1,270,489 -0.03(-0.69%)
Dec 10, 2018 4.310 4.365 4.130 4.320 1,677,604 -0.04(-0.92%)
Dec 07, 2018 4.360 4.430 4.300 4.360 901,500 +0.07(+1.63%)
Dec 06, 2018 4.270 4.380 4.140 4.290 1,577,344 -0.07(-1.61%)
Dec 04, 2018 4.580 4.580 4.340 4.360 664,500 -0.23(-5.01%)
Dec 03, 2018 4.560 4.650 4.530 4.590 668,502 +0.07(+1.55%)
Nov 30, 2018 4.710 4.850 4.450 4.520 1,573,000 -0.32(-6.61%)
Nov 29, 2018 4.870 4.980 4.780 4.840 972,573 -0.03(-0.62%)
Nov 28, 2018 4.730 4.920 4.500 4.870 1,076,288 +0.16(+3.40%)
Nov 27, 2018 4.390 4.840 4.390 4.710 1,339,894 +0.45(+10.56%)
Nov 26, 2018 4.310 4.410 4.180 4.260 900,695 -0.02(-0.47%)
Nov 23, 2018 4.270 4.390 4.270 4.280 620,300 -0.07(-1.61%)
Nov 21, 2018 4.350 4.350 4.350 0 +0.24(+5.84%)
Nov 20, 2018 4.420 4.420 4.080 4.110 2,487,708 -0.38(-8.46%)
Nov 19, 2018 4.510 4.530 4.450 4.490 734,311 -0.07(-1.54%)
Nov 16, 2018 4.580 4.610 4.510 4.560 757,400 -0.04(-0.87%)
Nov 15, 2018 4.560 4.680 4.560 4.600 812,512 -0.01(-0.22%)
Nov 14, 2018 4.670 4.720 4.570 4.610 920,180 +0.00(+0.00%)
Nov 13, 2018 4.810 4.880 4.590 4.610 1,347,720 -0.22(-4.55%)
Nov 12, 2018 5.050 5.050 4.780 4.830 1,621,752 -0.24(-4.73%)
Nov 09, 2018 5.160 5.160 5.000 5.070 815,000 -0.14(-2.69%)
Nov 08, 2018 5.250 5.305 5.200 5.210 1,094,973 -0.03(-0.57%)
Nov 07, 2018 5.460 5.470 5.160 5.240 1,241,842 -0.22(-4.03%)
Nov 06, 2018 5.340 5.500 5.225 5.460 1,509,245 +0.17(+3.21%)
Nov 05, 2018 5.500 5.500 5.260 5.290 1,267,284 -0.19(-3.47%)
Nov 02, 2018 5.180 5.600 5.150 5.480 3,895,700 +0.35(+6.82%)
Nov 01, 2018 5.100 5.200 4.980 5.130 2,453,218 +0.10(+1.99%)
Oct 31, 2018 5.140 5.165 4.965 5.030 1,907,164 -0.06(-1.18%)
Oct 30, 2018 4.970 5.150 4.940 5.090 1,220,987 +0.10(+2.00%)
Oct 29, 2018 5.110 5.200 4.910 4.990 1,907,676 -0.02(-0.40%)
Oct 26, 2018 4.740 5.190 4.720 5.010 2,630,100 +0.25(+5.25%)
Oct 25, 2018 4.680 4.800 4.680 4.760 883,304 +0.16(+3.48%)
Oct 24, 2018 4.690 4.860 4.600 4.600 1,030,028 -0.12(-2.54%)
Oct 23, 2018 4.750 4.790 4.620 4.720 744,363 -0.10(-2.07%)
Oct 22, 2018 4.860 4.950 4.800 4.820 624,478 -0.02(-0.41%)
Oct 19, 2018 4.970 5.010 4.755 4.840 883,600 +0.06(+1.26%)
Oct 18, 2018 4.900 4.960 4.730 4.780 730,167 -0.18(-3.63%)
Oct 17, 2018 4.990 4.990 4.915 4.960 352,208 -0.04(-0.80%)
Oct 16, 2018 4.850 5.015 4.840 5.000 934,032 +0.19(+3.95%)
Oct 15, 2018 4.760 4.860 4.750 4.810 437,411 +0.05(+1.05%)
Oct 12, 2018 4.720 4.920 4.720 4.760 600,000 +0.07(+1.49%)
Oct 11, 2018 4.660 4.770 4.580 4.690 1,061,961 +0.01(+0.21%)
Oct 10, 2018 4.960 5.000 4.670 4.680 922,743 -0.30(-6.02%)
Oct 09, 2018 4.950 5.010 4.920 4.980 549,815 +0.04(+0.81%)
Oct 08, 2018 5.000 5.040 4.910 4.940 461,776 -0.08(-1.59%)
Oct 05, 2018 5.000 5.070 4.980 5.020 827,500 +0.06(+1.21%)
Oct 04, 2018 4.910 5.000 4.910 4.960 1,188,240 +0.03(+0.61%)
Oct 03, 2018 4.920 4.990 4.890 4.930 1,822,368 +0.04(+0.82%)
Oct 02, 2018 4.880 4.970 4.855 4.890 1,191,032 +0.01(+0.20%)
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.