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 (%)
Feb 28, 2014 3.711 3.877 3.711 3.823 653,474 +0.12(+3.29%)
Feb 27, 2014 3.716 3.716 3.672 3.701 389,112 +0.01(+0.26%)
Feb 26, 2014 3.716 3.730 3.652 3.691 870,795 +0.02(+0.53%)
Feb 25, 2014 3.642 3.682 3.608 3.672 790,615 +0.05(+1.48%)
Feb 24, 2014 3.648 3.735 3.618 3.618 668,924 -0.06(-1.59%)
Feb 21, 2014 3.716 3.823 3.672 3.677 502,324 -0.02(-0.53%)
Feb 20, 2014 3.730 3.745 3.691 3.696 570,788 -0.01(-0.39%)
Feb 19, 2014 3.877 3.906 3.711 3.711 602,632 -0.16(-4.16%)
Feb 18, 2014 3.842 3.886 3.760 3.872 1,069,911 +0.00(+0.00%)
Feb 14, 2014 3.867 3.872 3.872 3.872 2,206,042 +0.02(+0.63%)
Feb 13, 2014 3.847 3.896 3.789 3.847 1,395,473 -0.01(-0.38%)
Feb 12, 2014 3.769 3.896 3.733 3.862 1,102,803 +0.10(+2.59%)
Feb 11, 2014 3.711 3.803 3.706 3.764 987,725 +0.02(+0.52%)
Feb 10, 2014 3.764 3.803 3.667 3.745 740,255 -0.01(-0.26%)
Feb 07, 2014 3.779 3.799 3.745 3.755 580,525 +0.00(+0.00%)
Feb 06, 2014 3.799 3.833 3.720 3.755 1,164,202 +0.00(+0.13%)
Feb 05, 2014 3.823 3.852 3.662 3.750 689,434 -0.08(-2.16%)
Feb 04, 2014 3.911 3.911 3.799 3.833 520,272 -0.08(-2.00%)
Feb 03, 2014 3.989 3.989 3.874 3.911 624,016 -0.08(-2.07%)
Jan 31, 2014 3.930 4.066 3.901 3.993 513,973 -0.10(-2.38%)
Jan 30, 2014 4.032 4.120 3.979 4.091 499,703 +0.12(+2.94%)
Jan 29, 2014 3.867 4.100 3.833 3.974 406,003 +0.07(+1.87%)
Jan 28, 2014 3.886 3.901 3.794 3.901 348,228 +0.05(+1.39%)
Jan 27, 2014 3.935 3.935 3.590 3.847 589,524 -0.09(-2.23%)
Jan 24, 2014 3.954 4.057 3.774 3.935 759,531 -0.08(-2.06%)
Jan 23, 2014 4.037 4.134 3.804 4.018 1,626,712 +0.27(+7.13%)
Jan 22, 2014 4.037 4.037 3.698 3.750 533,465 -0.27(-6.66%)
Jan 21, 2014 4.037 4.134 3.901 4.018 513,457 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,409 -0.00(-0.12%)
Jan 16, 2014 3.794 4.032 3.794 4.023 420,217 +0.19(+4.95%)
Jan 15, 2014 3.599 3.883 3.595 3.833 800,592 +0.24(+6.78%)
Jan 14, 2014 3.536 3.653 3.507 3.590 258,983 +0.09(+2.64%)
Jan 13, 2014 3.483 3.560 3.405 3.497 379,841 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,297 -0.06(-1.66%)
Jan 09, 2014 3.580 3.580 3.372 3.507 353,195 +0.04(+1.12%)
Jan 08, 2014 3.483 3.502 3.425 3.468 175,400 -0.03(-0.97%)
Jan 07, 2014 3.385 3.507 3.303 3.502 408,846 +0.11(+3.30%)
Jan 06, 2014 3.235 3.395 3.225 3.390 431,907 +0.14(+4.19%)
Jan 03, 2014 3.244 3.278 3.220 3.254 160,969 +0.01(+0.30%)
Jan 02, 2014 3.346 3.356 3.210 3.244 322,136 -0.08(-2.49%)
Dec 31, 2013 3.196 3.327 3.327 3.327 270,557 +0.17(+5.23%)
Dec 30, 2013 3.210 3.283 3.064 3.162 551,113 -0.10(-2.99%)
Dec 27, 2013 3.273 3.303 3.215 3.259 270,771 +0.01(+0.30%)
Dec 26, 2013 3.196 3.264 3.196 3.249 141,333 +0.04(+1.21%)
Dec 24, 2013 3.181 3.254 3.181 3.210 87,028 +0.01(+0.30%)
Dec 23, 2013 3.128 3.210 3.094 3.201 271,583 +0.09(+2.97%)
Dec 20, 2013 3.074 3.123 2.972 3.108 455,223 +0.02(+0.79%)
Dec 19, 2013 3.030 3.113 3.011 3.084 242,768 +0.05(+1.60%)
Dec 18, 2013 3.030 3.055 2.991 3.035 198,718 +0.00(+0.16%)
Dec 17, 2013 3.055 3.079 3.001 3.030 243,970 -0.02(-0.64%)
Dec 16, 2013 2.914 3.089 2.914 3.050 497,419 +0.14(+4.67%)
Dec 13, 2013 2.884 2.948 2.836 2.914 758,503 +0.01(+0.34%)
Dec 12, 2013 3.030 3.040 2.884 2.904 193,072 -0.15(-4.94%)
Dec 11, 2013 3.040 3.113 3.040 3.055 212,529 +0.01(+0.48%)
Dec 10, 2013 3.064 3.099 2.987 3.040 265,198 -0.03(-0.95%)
Dec 09, 2013 2.943 3.069 2.943 3.069 461,405 +0.13(+4.47%)
Dec 06, 2013 2.850 2.943 2.812 2.938 486,527 +0.09(+3.07%)
Dec 05, 2013 2.821 2.870 2.797 2.850 555,268 +0.05(+1.74%)
Dec 04, 2013 2.807 2.885 2.787 2.802 598,675 +0.04(+1.59%)
Dec 03, 2013 2.826 2.889 2.729 2.758 288,100 -0.01(-0.53%)
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.