Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.642 2.666 2.587 2.587 1,339,895 -0.04(-1.62%)
Jul 30, 2018 2.672 2.672 2.620 2.629 571,694 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.672 1,066,631 -0.01(-0.23%)
Jul 26, 2018 2.587 2.684 2.587 2.678 680,389 +0.08(+3.04%)
Jul 25, 2018 2.599 2.629 2.581 2.599 1,330,012 -0.01(-0.23%)
Jul 24, 2018 2.623 2.660 2.581 2.605 1,091,972 -0.09(-3.39%)
Jul 23, 2018 2.757 2.788 2.690 2.696 602,050 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.727 2.745 652,516 -0.07(-2.59%)
Jul 19, 2018 2.824 2.885 2.812 2.818 487,916 +0.01(+0.22%)
Jul 18, 2018 2.733 2.842 2.721 2.812 931,682 +0.08(+2.90%)
Jul 17, 2018 2.782 2.800 2.727 2.733 940,117 -0.05(-1.75%)
Jul 16, 2018 2.812 2.812 2.708 2.782 1,044,518 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,554 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.873 781,760 -0.04(-1.25%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,006 -0.07(-2.25%)
Jul 10, 2018 2.879 2.982 2.879 2.976 1,779,606 +0.10(+3.38%)
Jul 09, 2018 2.952 2.952 2.839 2.879 938,219 -0.05(-1.66%)
Jul 06, 2018 2.940 2.952 2.879 2.928 1,000,057 +0.00(+0.00%)
Jul 05, 2018 2.940 2.982 2.903 2.928 1,221,655 +0.01(+0.21%)
Jul 03, 2018 2.921 2.921 2.921 0 +0.06(+2.13%)
Jul 02, 2018 2.836 2.873 2.803 2.861 1,242,161 +0.01(+0.21%)
Jun 29, 2018 2.873 2.830 2.855 884,809 +0.00(+0.00%)
Jun 28, 2018 2.885 2.885 2.830 2.855 1,225,692 -0.02(-0.64%)
Jun 27, 2018 2.873 2.952 2.855 2.873 1,172,305 +0.00(+0.00%)
Jun 26, 2018 2.788 2.885 2.757 2.873 2,190,382 +0.07(+2.61%)
Jun 25, 2018 2.976 2.979 2.739 2.800 3,176,999 -0.18(-5.93%)
Jun 22, 2018 2.879 3.034 2.873 2.976 3,228,946 +0.11(+3.82%)
Jun 21, 2018 2.873 2.928 2.855 2.867 2,682,278 -0.01(-0.21%)
Jun 20, 2018 2.769 2.885 2.763 2.873 3,660,291 +0.11(+3.96%)
Jun 19, 2018 2.672 2.791 2.666 2.763 2,464,391 +0.09(+3.18%)
Jun 18, 2018 2.617 2.702 2.587 2.678 5,426,239 +0.19(+7.84%)
Jun 15, 2018 2.587 2.456 2.483 2,088,373 -0.10(-4.00%)
Jun 14, 2018 2.544 2.587 2.526 2.587 874,736 +0.05(+1.92%)
Jun 13, 2018 2.532 2.550 2.495 2.538 804,273 +0.01(+0.48%)
Jun 12, 2018 2.593 2.599 2.489 2.526 843,414 -0.08(-3.04%)
Jun 11, 2018 2.605 2.629 2.581 2.605 1,182,064 -0.01(-0.47%)
Jun 08, 2018 2.611 2.645 2.581 2.617 1,299,845 +0.01(+0.23%)
Jun 07, 2018 2.605 2.651 2.581 2.611 1,092,343 +0.01(+0.47%)
Jun 06, 2018 2.581 2.599 1,260,827 +0.01(+0.23%)
Jun 05, 2018 2.568 2.593 2.550 2.593 1,872,349 +0.01(+0.47%)
Jun 04, 2018 2.562 2.654 2.550 2.581 2,838,185 +0.04(+1.68%)
Jun 01, 2018 2.526 2.660 2.495 2.538 2,047,292 +0.02(+0.72%)
May 31, 2018 2.514 2.556 2.471 2.520 2,486,140 +0.01(+0.49%)
May 30, 2018 2.435 2.556 2.428 2.508 1,950,239 +0.08(+3.26%)
May 29, 2018 2.380 2.459 2.374 2.428 2,105,429 +0.05(+2.31%)
May 25, 2018 2.374 2.374 2.374 0 +0.09(+4.00%)
May 24, 2018 2.270 2.307 2.264 2.282 661,482 +0.00(+0.00%)
May 23, 2018 2.282 2.301 2.264 2.282 890,267 -0.01(-0.27%)
May 22, 2018 2.289 2.313 2.282 2.289 385,502 +0.00(+0.00%)
May 21, 2018 2.264 2.301 2.258 2.289 721,070 +0.02(+1.08%)
May 18, 2018 2.282 2.307 2.258 2.264 557,571 +0.00(+0.00%)
May 17, 2018 2.276 2.300 2.252 2.264 543,449 -0.02(-0.80%)
May 16, 2018 2.270 2.294 2.270 2.282 574,723 +0.02(+1.07%)
May 15, 2018 2.313 2.333 2.258 2.258 381,462 -0.05(-2.36%)
May 14, 2018 2.337 2.361 2.300 2.313 691,786 -0.01(-0.26%)
May 11, 2018 2.361 2.361 2.307 2.319 677,892 -0.04(-1.54%)
May 10, 2018 2.361 2.367 2.337 2.355 898,535 +0.00(+0.00%)
May 09, 2018 2.222 2.367 2.222 2.355 1,461,674 +0.15(+6.58%)
May 08, 2018 2.161 2.228 2.161 2.210 1,118,073 +0.00(+0.00%)
May 07, 2018 2.204 2.240 2.198 2.210 594,125 +0.01(+0.55%)
May 04, 2018 2.173 2.222 2.173 2.198 542,334 +0.01(+0.55%)
May 03, 2018 2.204 2.216 2.167 2.185 202,388 -0.02(-0.82%)
May 02, 2018 2.210 2.234 2.198 2.204 632,044 -0.01(-0.27%)
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.