Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.931 4.067 3.902 3.994 513,883 -0.10(-2.38%)
Jan 30, 2014 4.033 4.121 3.979 4.091 499,615 +0.12(+2.94%)
Jan 29, 2014 3.868 4.101 3.834 3.975 405,932 +0.07(+1.87%)
Jan 28, 2014 3.887 3.902 3.795 3.902 348,167 +0.05(+1.39%)
Jan 27, 2014 3.936 3.936 3.590 3.848 589,420 -0.09(-2.23%)
Jan 24, 2014 3.955 4.057 3.775 3.936 759,398 -0.08(-2.06%)
Jan 23, 2014 4.038 4.135 3.804 4.018 1,626,427 +0.27(+7.13%)
Jan 22, 2014 4.038 4.038 3.698 3.751 533,372 -0.27(-6.66%)
Jan 21, 2014 4.038 4.134 3.902 4.018 513,367 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,343 -0.00(-0.12%)
Jan 16, 2014 3.795 4.033 3.795 4.023 420,144 +0.19(+4.95%)
Jan 15, 2014 3.600 3.884 3.595 3.834 800,451 +0.24(+6.77%)
Jan 14, 2014 3.537 3.654 3.508 3.590 258,937 +0.09(+2.64%)
Jan 13, 2014 3.483 3.561 3.405 3.498 379,775 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,206 -0.06(-1.66%)
Jan 09, 2014 3.581 3.581 3.373 3.508 353,133 +0.04(+1.12%)
Jan 08, 2014 3.483 3.503 3.425 3.469 175,369 -0.03(-0.97%)
Jan 07, 2014 3.386 3.508 3.303 3.503 408,774 +0.11(+3.30%)
Jan 06, 2014 3.235 3.396 3.225 3.391 431,832 +0.14(+4.19%)
Jan 03, 2014 3.245 3.279 3.221 3.255 160,941 +0.01(+0.30%)
Jan 02, 2014 3.347 3.357 3.211 3.245 322,080 -0.08(-2.49%)
Dec 31, 2013 3.196 3.328 3.328 3.328 270,510 +0.17(+5.23%)
Dec 30, 2013 3.211 3.284 3.065 3.162 551,016 -0.10(-2.99%)
Dec 27, 2013 3.274 3.303 3.216 3.259 270,724 +0.01(+0.30%)
Dec 26, 2013 3.196 3.264 3.196 3.250 141,308 +0.04(+1.21%)
Dec 24, 2013 3.182 3.255 3.182 3.211 87,013 +0.01(+0.30%)
Dec 23, 2013 3.128 3.211 3.094 3.201 271,536 +0.09(+2.97%)
Dec 20, 2013 3.075 3.123 2.972 3.109 455,144 +0.02(+0.79%)
Dec 19, 2013 3.031 3.114 3.011 3.084 242,725 +0.05(+1.60%)
Dec 18, 2013 3.031 3.055 2.992 3.036 198,683 +0.00(+0.16%)
Dec 17, 2013 3.055 3.079 3.002 3.031 243,928 -0.02(-0.64%)
Dec 16, 2013 2.914 3.089 2.914 3.050 497,332 +0.14(+4.67%)
Dec 13, 2013 2.885 2.948 2.837 2.914 758,370 +0.01(+0.34%)
Dec 12, 2013 3.031 3.041 2.885 2.904 193,038 -0.15(-4.94%)
Dec 11, 2013 3.041 3.114 3.041 3.055 212,492 +0.01(+0.48%)
Dec 10, 2013 3.065 3.100 2.987 3.041 265,151 -0.03(-0.95%)
Dec 09, 2013 2.943 3.070 2.943 3.070 461,325 +0.13(+4.47%)
Dec 06, 2013 2.851 2.943 2.812 2.938 486,441 +0.09(+3.07%)
Dec 05, 2013 2.822 2.870 2.797 2.851 555,171 +0.05(+1.74%)
Dec 04, 2013 2.807 2.886 2.788 2.802 598,570 +0.04(+1.59%)
Dec 03, 2013 2.826 2.890 2.729 2.758 288,050 -0.01(-0.53%)
Dec 02, 2013 2.724 2.817 2.700 2.773 523,221 +0.06(+2.33%)
Nov 29, 2013 2.632 2.724 2.632 2.710 198,420 +0.07(+2.58%)
Nov 27, 2013 2.578 2.651 2.530 2.642 1,057,738 +0.07(+2.84%)
Nov 26, 2013 2.603 2.612 2.505 2.569 215,723 -0.03(-1.12%)
Nov 25, 2013 2.486 2.676 2.418 2.598 343,805 +0.10(+4.09%)
Nov 22, 2013 2.500 2.520 2.462 2.496 26,621 -0.00(-0.19%)
Nov 21, 2013 2.539 2.539 2.491 2.501 21,106 -0.04(-1.53%)
Nov 20, 2013 2.515 2.549 2.466 2.539 57,471 +0.03(+1.36%)
Nov 19, 2013 2.564 2.573 2.481 2.505 106,792 -0.08(-3.20%)
Nov 18, 2013 2.637 2.651 2.535 2.588 277,139 -0.11(-4.14%)
Nov 15, 2013 2.681 2.700 2.603 2.700 154,735 +0.03(+1.09%)
Nov 14, 2013 2.671 2.690 2.637 2.671 121,293 +0.03(+1.10%)
Nov 12, 2013 2.671 2.695 2.608 2.642 354,424 -0.03(-1.27%)
Nov 11, 2013 2.671 2.719 2.646 2.676 232,022 +0.03(+1.10%)
Nov 08, 2013 2.608 2.681 2.578 2.646 64,649 +0.03(+1.12%)
Nov 07, 2013 2.690 2.709 2.583 2.617 100,652 -0.04(-1.64%)
Nov 06, 2013 2.666 2.724 2.656 2.661 86,259 -0.01(-0.54%)
Nov 05, 2013 2.709 2.758 2.675 2.675 92,220 -0.01(-0.54%)
Nov 04, 2013 2.666 2.782 2.617 2.690 689,004 +0.06(+2.40%)
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.