Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.416 3.425 3.425 3.425 1,695,958 +0.01(+0.27%)
Dec 30, 2014 3.327 3.425 3.280 3.416 2,352,373 +0.07(+1.96%)
Dec 29, 2014 3.383 3.421 3.322 3.350 1,148,119 -0.05(-1.38%)
Dec 26, 2014 3.350 3.484 3.336 3.397 1,156,164 +0.06(+1.68%)
Dec 24, 2014 3.327 3.341 3.341 3.341 717,479 -0.02(-0.56%)
Dec 23, 2014 3.360 3.393 3.318 3.360 3,639,711 -0.00(-0.14%)
Dec 22, 2014 3.280 3.369 3.214 3.364 5,299,054 +0.09(+2.72%)
Dec 19, 2014 3.355 3.383 3.196 3.275 3,281,031 -0.08(-2.37%)
Dec 18, 2014 3.341 3.388 3.210 3.355 2,761,769 +0.07(+2.14%)
Dec 17, 2014 3.205 3.327 3.191 3.285 4,513,941 +0.07(+2.19%)
Dec 16, 2014 3.294 3.360 3.186 3.214 4,316,094 -0.07(-2.28%)
Dec 15, 2014 3.154 3.435 3.149 3.289 5,589,156 +0.18(+5.72%)
Dec 12, 2014 3.022 3.247 3.013 3.111 10,501,326 +0.20(+6.75%)
Dec 11, 2014 2.858 2.999 2.849 2.915 3,805,209 +0.06(+1.97%)
Dec 10, 2014 2.821 2.947 2.802 2.858 4,319,690 +0.01(+0.49%)
Dec 09, 2014 2.694 2.854 2.676 2.844 3,629,380 +0.11(+4.12%)
Dec 08, 2014 2.872 2.882 2.690 2.732 2,929,325 -0.14(-4.89%)
Dec 05, 2014 2.910 2.957 2.868 2.872 1,978,796 -0.02(-0.65%)
Dec 04, 2014 2.877 2.929 2.858 2.891 2,534,440 +0.02(+0.65%)
Dec 03, 2014 2.849 2.950 2.816 2.872 2,724,817 +0.03(+1.16%)
Dec 02, 2014 2.830 2.903 2.830 2.840 5,970,333 +0.00(+0.17%)
Dec 01, 2014 2.952 3.093 2.797 2.835 5,224,976 -0.10(-3.51%)
Nov 28, 2014 2.966 3.046 2.924 2.938 3,273,459 -0.01(-0.48%)
Nov 26, 2014 2.952 2.952 2.952 2.952 1,209,599 -0.01(-0.32%)
Nov 25, 2014 2.858 2.992 2.858 2.961 1,997,252 +0.11(+3.95%)
Nov 24, 2014 2.755 2.868 2.741 2.849 790,478 +0.11(+3.93%)
Nov 21, 2014 2.797 2.844 2.732 2.741 1,789,017 -0.00(-0.17%)
Nov 20, 2014 2.760 2.844 2.737 2.746 4,760,307 -0.02(-0.68%)
Nov 19, 2014 2.896 2.924 2.765 2.765 1,898,916 -0.12(-4.07%)
Nov 18, 2014 2.891 2.952 2.849 2.882 1,563,102 -0.00(-0.16%)
Nov 17, 2014 2.910 2.957 2.836 2.886 695,891 -0.04(-1.44%)
Nov 14, 2014 2.975 3.003 2.886 2.929 1,014,134 +0.01(+0.48%)
Nov 13, 2014 2.989 3.022 2.863 2.915 1,489,625 -0.09(-2.95%)
Nov 12, 2014 2.957 3.036 2.957 3.003 731,963 +0.02(+0.63%)
Nov 11, 2014 3.003 3.083 2.900 2.985 979,195 -0.02(-0.78%)
Nov 10, 2014 3.045 3.050 2.952 3.008 589,070 -0.02(-0.62%)
Nov 07, 2014 2.994 3.027 2.957 3.027 668,825 +0.04(+1.25%)
Nov 06, 2014 2.929 2.989 2.917 2.989 531,359 +0.06(+2.07%)
Nov 05, 2014 2.989 3.017 2.898 2.929 1,300,107 -0.05(-1.57%)
Nov 04, 2014 3.087 3.129 2.943 2.975 810,540 -0.10(-3.34%)
Nov 03, 2014 3.106 3.148 3.064 3.078 754,840 -0.03(-1.05%)
Oct 31, 2014 3.148 3.148 3.031 3.111 1,026,100 +0.06(+1.99%)
Oct 30, 2014 3.059 3.104 3.036 3.050 1,224,073 -0.05(-1.51%)
Oct 29, 2014 2.961 3.092 2.961 3.097 2,996,805 +0.15(+5.24%)
Oct 28, 2014 2.826 2.952 2.821 2.943 4,557,095 +0.15(+5.35%)
Oct 27, 2014 2.826 2.858 2.858 2.793 731,081 -0.07(-2.29%)
Oct 24, 2014 2.835 2.863 2.802 2.858 672,015 +0.03(+1.16%)
Oct 23, 2014 2.844 2.882 2.784 2.826 1,747,924 +0.02(+0.67%)
Oct 22, 2014 2.961 2.966 2.805 2.807 1,319,693 -0.14(-4.91%)
Oct 21, 2014 2.877 2.989 2.877 2.952 1,092,020 +0.10(+3.44%)
Oct 20, 2014 2.877 2.900 2.844 2.854 952,398 -0.02(-0.81%)
Oct 17, 2014 2.938 2.971 2.816 2.877 3,415,363 +0.06(+1.99%)
Oct 16, 2014 2.732 2.875 2.710 2.821 3,459,716 +0.03(+1.17%)
Oct 15, 2014 2.555 2.798 2.541 2.788 3,103,499 +0.20(+7.57%)
Oct 14, 2014 2.485 2.597 2.429 2.592 2,866,450 +0.12(+4.72%)
Oct 13, 2014 2.611 2.639 2.466 2.475 2,890,138 -0.11(-4.16%)
Oct 10, 2014 2.578 2.662 2.527 2.583 3,028,531 -0.02(-0.72%)
Oct 09, 2014 2.718 2.737 2.578 2.602 2,055,662 -0.12(-4.46%)
Oct 08, 2014 2.751 2.751 2.560 2.723 2,880,797 -0.04(-1.35%)
Oct 07, 2014 2.863 2.863 2.756 2.760 1,073,438 -0.12(-4.06%)
Oct 06, 2014 2.919 2.957 2.840 2.877 1,110,364 -0.05(-1.60%)
Oct 03, 2014 2.985 2.985 2.900 2.924 1,308,755 -0.03(-1.11%)
Oct 02, 2014 2.999 3.003 2.882 2.957 2,686,270 -0.05(-1.71%)
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.