Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.417 3.426 3.426 3.426 1,695,660 +0.01(+0.27%)
Dec 30, 2014 3.328 3.426 3.281 3.417 2,351,960 +0.07(+1.96%)
Dec 29, 2014 3.384 3.421 3.323 3.351 1,147,917 -0.05(-1.38%)
Dec 26, 2014 3.351 3.485 3.337 3.398 1,155,961 +0.06(+1.68%)
Dec 24, 2014 3.328 3.342 3.342 3.342 717,353 -0.02(-0.56%)
Dec 23, 2014 3.360 3.393 3.318 3.360 3,639,073 -0.00(-0.14%)
Dec 22, 2014 3.281 3.370 3.215 3.365 5,298,126 +0.09(+2.72%)
Dec 19, 2014 3.356 3.384 3.196 3.276 3,280,456 -0.08(-2.37%)
Dec 18, 2014 3.342 3.388 3.210 3.356 2,761,285 +0.07(+2.14%)
Dec 17, 2014 3.206 3.328 3.192 3.285 4,513,150 +0.07(+2.19%)
Dec 16, 2014 3.295 3.360 3.187 3.215 4,315,338 -0.07(-2.28%)
Dec 15, 2014 3.154 3.435 3.149 3.290 5,588,176 +0.18(+5.72%)
Dec 12, 2014 3.023 3.248 3.014 3.112 10,499,486 +0.20(+6.75%)
Dec 11, 2014 2.859 2.999 2.849 2.915 3,804,542 +0.06(+1.97%)
Dec 10, 2014 2.821 2.948 2.803 2.859 4,318,933 +0.01(+0.49%)
Dec 09, 2014 2.695 2.854 2.676 2.845 3,628,744 +0.11(+4.12%)
Dec 08, 2014 2.873 2.882 2.690 2.732 2,928,811 -0.14(-4.89%)
Dec 05, 2014 2.910 2.957 2.868 2.873 1,978,450 -0.02(-0.65%)
Dec 04, 2014 2.878 2.929 2.859 2.892 2,533,996 +0.02(+0.65%)
Dec 03, 2014 2.849 2.950 2.816 2.873 2,724,340 +0.03(+1.16%)
Dec 02, 2014 2.831 2.903 2.831 2.840 5,969,287 +0.00(+0.17%)
Dec 01, 2014 2.953 3.093 2.798 2.835 5,224,060 -0.10(-3.51%)
Nov 28, 2014 2.967 3.046 2.924 2.939 3,272,885 -0.01(-0.48%)
Nov 26, 2014 2.953 2.953 2.953 2.953 1,209,387 -0.01(-0.32%)
Nov 25, 2014 2.859 2.992 2.859 2.962 1,996,902 +0.11(+3.95%)
Nov 24, 2014 2.756 2.868 2.742 2.849 790,339 +0.11(+3.93%)
Nov 21, 2014 2.798 2.845 2.732 2.742 1,788,703 -0.00(-0.17%)
Nov 20, 2014 2.760 2.845 2.737 2.746 4,759,472 -0.02(-0.68%)
Nov 19, 2014 2.896 2.924 2.765 2.765 1,898,583 -0.12(-4.07%)
Nov 18, 2014 2.892 2.953 2.849 2.882 1,562,828 -0.00(-0.16%)
Nov 17, 2014 2.910 2.957 2.836 2.887 695,769 -0.04(-1.44%)
Nov 14, 2014 2.976 3.004 2.887 2.929 1,013,956 +0.01(+0.48%)
Nov 13, 2014 2.990 3.022 2.864 2.915 1,489,364 -0.09(-2.95%)
Nov 12, 2014 2.957 3.036 2.957 3.004 731,835 +0.02(+0.63%)
Nov 11, 2014 3.004 3.083 2.901 2.985 979,023 -0.02(-0.78%)
Nov 10, 2014 3.046 3.050 2.952 3.008 588,966 -0.02(-0.62%)
Nov 07, 2014 2.994 3.027 2.957 3.027 668,707 +0.04(+1.25%)
Nov 06, 2014 2.929 2.990 2.917 2.990 531,265 +0.06(+2.07%)
Nov 05, 2014 2.990 3.018 2.899 2.929 1,299,879 -0.05(-1.57%)
Nov 04, 2014 3.088 3.130 2.943 2.976 810,398 -0.10(-3.34%)
Nov 03, 2014 3.107 3.149 3.065 3.079 754,707 -0.03(-1.05%)
Oct 31, 2014 3.149 3.149 3.032 3.111 1,025,920 +0.06(+1.99%)
Oct 30, 2014 3.060 3.104 3.036 3.050 1,223,858 -0.05(-1.51%)
Oct 29, 2014 2.962 3.093 2.962 3.097 2,996,279 +0.15(+5.24%)
Oct 28, 2014 2.826 2.952 2.822 2.943 4,556,296 +0.15(+5.35%)
Oct 27, 2014 2.826 2.859 2.859 2.794 730,953 -0.07(-2.29%)
Oct 24, 2014 2.836 2.864 2.803 2.859 671,897 +0.03(+1.16%)
Oct 23, 2014 2.845 2.882 2.784 2.826 1,747,617 +0.02(+0.67%)
Oct 22, 2014 2.962 2.966 2.805 2.808 1,319,461 -0.14(-4.91%)
Oct 21, 2014 2.878 2.990 2.878 2.952 1,091,828 +0.10(+3.44%)
Oct 20, 2014 2.878 2.901 2.845 2.854 952,231 -0.02(-0.81%)
Oct 17, 2014 2.938 2.971 2.817 2.878 3,414,764 +0.06(+1.99%)
Oct 16, 2014 2.733 2.875 2.711 2.822 3,459,109 +0.03(+1.17%)
Oct 15, 2014 2.555 2.798 2.541 2.789 3,102,954 +0.20(+7.57%)
Oct 14, 2014 2.485 2.597 2.429 2.593 2,865,947 +0.12(+4.72%)
Oct 13, 2014 2.611 2.639 2.467 2.476 2,889,631 -0.11(-4.16%)
Oct 10, 2014 2.579 2.663 2.527 2.583 3,027,999 -0.02(-0.72%)
Oct 09, 2014 2.719 2.737 2.579 2.602 2,055,302 -0.12(-4.46%)
Oct 08, 2014 2.752 2.752 2.560 2.723 2,880,291 -0.04(-1.35%)
Oct 07, 2014 2.864 2.864 2.756 2.761 1,073,249 -0.12(-4.06%)
Oct 06, 2014 2.920 2.957 2.840 2.878 1,110,169 -0.05(-1.60%)
Oct 03, 2014 2.985 2.985 2.901 2.924 1,308,525 -0.03(-1.11%)
Oct 02, 2014 2.999 3.004 2.882 2.957 2,685,799 -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.