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 (%)
Dec 31, 2012 1.924 1.992 1.905 1.968 108,113 +0.03(+1.75%)
Dec 28, 2012 1.968 2.035 1.929 1.934 147,188 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.929 1.987 195,082 +0.03(+1.48%)
Dec 26, 2012 1.953 1.982 1.953 1.958 112,316 -0.01(-0.73%)
Dec 24, 2012 2.040 2.040 1.961 1.973 50,763 -0.10(-4.66%)
Dec 21, 2012 1.949 2.088 1.915 2.069 211,417 +0.09(+4.63%)
Dec 20, 2012 2.026 2.035 1.900 1.977 147,977 -0.05(-2.38%)
Dec 19, 2012 1.958 2.040 1.953 2.026 241,363 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.953 145,550 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 318,026 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.818 1.862 202,678 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,563 +0.07(+3.84%)
Dec 12, 2012 1.780 1.794 1.732 1.760 199,653 +0.00(+0.00%)
Dec 11, 2012 1.751 1.794 1.751 1.760 158,344 -0.01(-0.55%)
Dec 10, 2012 1.765 1.809 1.746 1.770 49,701 +0.00(+0.27%)
Dec 07, 2012 1.765 1.809 1.746 1.765 94,415 +0.01(+0.55%)
Dec 06, 2012 1.809 1.818 1.751 1.756 74,144 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.765 1.813 90,015 +0.01(+0.80%)
Dec 04, 2012 1.760 1.823 1.751 1.799 211,395 +0.01(+0.54%)
Nov 30, 2012 1.804 1.809 1.727 1.789 144,268 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,695 +0.00(+0.00%)
Nov 28, 2012 1.770 1.818 1.760 1.799 147,355 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.765 1.765 154,811 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.794 1.794 143,518 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,497 +0.00(+0.00%)
Nov 21, 2012 1.813 1.852 1.809 1.833 83,001 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,665 +0.03(+1.63%)
Nov 19, 2012 1.813 1.813 1.760 1.780 97,189 -0.01(-0.81%)
Nov 16, 2012 1.765 1.813 1.707 1.794 177,753 +0.02(+1.09%)
Nov 15, 2012 1.785 1.813 1.751 1.775 221,208 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,921 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.789 1.809 68,670 -0.01(-0.79%)
Nov 12, 2012 1.867 1.929 1.823 1.823 82,701 -0.06(-3.08%)
Nov 09, 2012 1.886 1.924 1.813 1.881 458,801 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,747 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,434 -0.04(-2.14%)
Nov 06, 2012 2.040 2.074 2.026 2.031 108,346 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,944 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,172 +0.00(+0.00%)
Nov 01, 2012 2.035 2.074 2.011 2.055 105,665 +0.02(+0.95%)
Oct 31, 2012 2.074 2.084 2.002 2.035 225,993 -0.06(-2.99%)
Oct 26, 2012 2.084 2.098 2.098 2.098 201,735 -0.02(-0.91%)
Oct 25, 2012 2.088 2.190 1.982 2.117 951,886 -0.06(-2.88%)
Oct 24, 2012 2.503 2.503 2.170 2.180 1,199,295 -0.39(-15.20%)
Oct 23, 2012 2.527 2.643 2.508 2.571 216,671 -0.14(-5.16%)
Oct 19, 2012 2.725 2.749 2.677 2.711 122,142 +0.00(+0.00%)
Oct 18, 2012 2.720 2.773 2.667 2.711 217,480 +0.01(+0.36%)
Oct 17, 2012 2.725 2.725 2.658 2.701 214,287 -0.03(-1.06%)
Oct 16, 2012 2.913 2.913 2.701 2.730 290,461 -0.16(-5.67%)
Oct 15, 2012 2.932 2.966 2.879 2.894 82,933 +0.00(+0.00%)
Oct 12, 2012 2.932 2.947 2.870 2.894 124,317 -0.02(-0.83%)
Oct 11, 2012 2.961 2.966 2.913 2.918 104,234 +0.02(+0.67%)
Oct 10, 2012 2.937 2.966 2.894 2.899 129,869 -0.02(-0.83%)
Oct 09, 2012 2.928 2.941 2.913 2.923 63,381 -0.02(-0.66%)
Oct 08, 2012 2.947 2.947 2.918 2.942 31,471 +0.00(+0.00%)
Oct 05, 2012 2.923 3.039 2.923 2.942 99,115 +0.02(+0.74%)
Oct 04, 2012 2.966 2.966 2.916 2.920 85,232 -0.03(-0.90%)
Oct 03, 2012 2.971 2.976 2.918 2.947 73,246 -0.03(-0.97%)
Oct 02, 2012 3.010 3.014 2.942 2.976 79,786 +0.00(+0.00%)
Oct 01, 2012 3.005 3.043 2.966 2.976 89,800 -0.04(-1.44%)
Sep 28, 2012 2.942 3.024 2.923 3.019 78,944 +0.07(+2.29%)
Sep 27, 2012 3.019 3.024 2.923 2.952 148,674 -0.05(-1.77%)
Sep 26, 2012 3.111 3.116 2.995 3.005 187,709 -0.11(-3.41%)
Sep 25, 2012 3.212 3.265 3.111 3.111 90,040 -0.07(-2.27%)
Sep 24, 2012 3.256 3.256 3.183 3.183 88,102 -0.07(-2.08%)
Sep 21, 2012 3.256 3.256 3.227 3.251 180,268 +0.02(+0.75%)
Sep 20, 2012 3.256 3.294 3.198 3.227 127,847 -0.05(-1.62%)
Sep 19, 2012 3.251 3.352 3.246 3.280 196,858 +0.02(+0.59%)
Sep 18, 2012 3.285 3.285 3.183 3.260 110,728 -0.01(-0.44%)
Sep 17, 2012 3.212 3.371 3.169 3.275 207,126 +0.06(+1.95%)
Sep 14, 2012 3.072 3.236 3.072 3.212 287,635 +0.14(+4.72%)
Sep 13, 2012 3.024 3.111 3.014 3.068 180,931 +0.04(+1.27%)
Sep 12, 2012 3.072 3.087 3.014 3.029 132,668 -0.01(-0.48%)
Sep 11, 2012 2.986 3.068 2.971 3.043 145,475 +0.07(+2.44%)
Sep 10, 2012 2.976 3.058 2.894 2.971 212,995 +0.01(+0.33%)
Sep 07, 2012 2.793 2.986 2.788 2.961 260,078 +0.17(+6.23%)
Sep 06, 2012 2.725 2.822 2.720 2.788 108,928 +0.09(+3.21%)
Sep 05, 2012 2.672 2.706 2.672 2.701 62,094 +0.00(+0.18%)
Sep 04, 2012 2.662 2.720 2.653 2.696 42,760 +0.03(+1.09%)
Aug 31, 2012 2.614 2.725 2.595 2.667 85,506 +0.07(+2.79%)
Aug 30, 2012 2.604 2.604 2.585 2.595 125,704 -0.05(-1.83%)
Aug 29, 2012 2.725 2.725 2.625 2.643 217,017 -0.06(-2.14%)
Aug 27, 2012 2.735 2.735 2.677 2.701 134,609 -0.02(-0.89%)
Aug 24, 2012 2.715 2.764 2.715 2.725 76,613 +0.01(+0.36%)
Aug 23, 2012 2.744 2.783 2.715 2.715 128,648 -0.04(-1.40%)
Aug 22, 2012 2.773 2.817 2.735 2.754 74,847 -0.03(-1.21%)
Aug 21, 2012 2.836 2.836 2.788 2.788 82,099 -0.02(-0.86%)
Aug 20, 2012 2.773 2.879 2.752 2.812 291,521 +0.04(+1.39%)
Aug 17, 2012 2.802 2.826 2.773 2.773 91,900 -0.02(-0.69%)
Aug 16, 2012 2.807 2.831 2.778 2.793 115,250 -0.01(-0.34%)
Aug 15, 2012 2.764 2.826 2.749 2.802 95,904 +0.03(+1.04%)
Aug 14, 2012 2.850 2.850 2.735 2.773 190,987 -0.04(-1.54%)
Aug 13, 2012 2.884 2.884 2.778 2.817 172,741 -0.06(-2.01%)
Aug 10, 2012 2.957 2.957 2.846 2.875 168,110 -0.08(-2.77%)
Aug 09, 2012 3.077 3.135 2.928 2.957 239,028 -0.12(-3.77%)
Aug 08, 2012 3.068 3.135 3.063 3.072 137,576 -0.01(-0.47%)
Aug 07, 2012 3.048 3.135 3.024 3.087 283,733 -0.17(-5.19%)
Aug 06, 2012 3.072 3.328 3.072 3.256 475,521 +0.18(+5.97%)
Aug 03, 2012 3.111 3.193 3.065 3.072 181,412 +0.01(+0.32%)
Aug 02, 2012 3.024 3.116 2.985 3.063 284,046 +0.04(+1.44%)
Aug 01, 2012 3.222 3.270 3.019 3.019 288,558 -0.17(-5.30%)
Jul 31, 2012 3.135 3.241 3.039 3.188 317,837 +0.07(+2.16%)
Jul 30, 2012 2.957 3.159 2.957 3.121 226,683 +0.21(+7.12%)
Jul 27, 2012 2.836 2.961 2.831 2.913 156,082 +0.10(+3.60%)
Jul 26, 2012 2.961 2.961 2.797 2.812 250,149 -0.11(-3.80%)
Jul 25, 2012 2.928 2.942 2.870 2.923 140,619 -0.00(-0.16%)
Jul 24, 2012 2.899 2.961 2.804 2.928 217,200 -0.00(-0.16%)
Jul 23, 2012 2.932 3.029 2.908 2.932 151,929 -0.11(-3.49%)
Jul 20, 2012 3.193 3.193 2.995 3.039 348,031 -0.18(-5.55%)
Jul 19, 2012 3.381 3.424 3.203 3.217 358,137 -0.15(-4.44%)
Jul 18, 2012 3.613 3.680 3.367 3.367 259,488 -0.30(-8.16%)
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.