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 (%)
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.