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 (%)
May 31, 2017 2.616 2.685 2.556 2.641 1,411,064 +0.01(+0.48%)
May 30, 2017 2.660 2.678 2.484 2.628 2,011,662 -0.04(-1.64%)
May 26, 2017 2.685 2.691 2.660 2.672 1,063,118 +0.00(+0.00%)
May 25, 2017 2.660 2.710 2.628 2.672 852,187 +0.01(+0.47%)
May 24, 2017 2.753 2.766 2.631 2.660 1,467,413 -0.10(-3.63%)
May 23, 2017 2.810 2.816 2.747 2.760 642,732 -0.05(-1.78%)
May 22, 2017 2.797 2.872 2.797 2.810 1,353,417 +0.01(+0.45%)
May 19, 2017 2.691 2.819 2.691 2.797 1,399,378 +0.11(+3.95%)
May 18, 2017 2.697 2.707 2.653 2.691 1,319,202 +0.01(+0.23%)
May 17, 2017 2.654 2.746 2.620 2.685 1,539,776 +0.06(+2.34%)
May 16, 2017 2.789 2.811 2.611 2.623 5,491,529 -0.16(-5.74%)
May 15, 2017 2.783 2.832 2.765 2.783 6,145,235 -0.01(-0.22%)
May 12, 2017 2.795 2.808 2.777 2.789 1,150,624 -0.01(-0.22%)
May 11, 2017 2.801 2.820 2.765 2.795 1,366,149 -0.01(-0.22%)
May 10, 2017 2.801 2.832 2.789 2.801 1,810,712 -0.02(-0.87%)
May 09, 2017 2.746 2.832 2.709 2.826 1,692,853 +0.05(+1.77%)
May 08, 2017 2.814 2.814 2.749 2.777 2,656,190 -0.04(-1.31%)
May 05, 2017 2.814 2.881 2.783 2.814 1,743,644 +0.01(+0.22%)
May 04, 2017 2.900 2.906 2.789 2.808 1,380,230 -0.10(-3.38%)
May 03, 2017 2.912 2.930 2.869 2.906 1,560,787 -0.02(-0.84%)
May 02, 2017 2.912 2.986 2.903 2.930 1,380,155 +0.02(+0.63%)
May 01, 2017 2.943 3.016 2.912 2.912 1,572,201 -0.03(-1.04%)
Apr 28, 2017 3.029 3.041 2.887 2.943 1,565,604 -0.07(-2.44%)
Apr 27, 2017 2.955 3.026 2.955 3.016 2,566,352 +0.06(+1.87%)
Apr 26, 2017 2.949 2.973 2.930 2.961 4,004,285 +0.09(+3.21%)
Apr 25, 2017 2.844 2.881 2.826 2.869 2,058,481 +0.02(+0.86%)
Apr 24, 2017 2.863 2.875 2.795 2.844 1,353,007 +0.02(+0.65%)
Apr 21, 2017 2.863 2.863 2.795 2.826 1,713,436 -0.03(-1.08%)
Apr 20, 2017 2.838 2.900 2.826 2.857 1,464,100 +0.04(+1.31%)
Apr 19, 2017 2.808 2.857 2.783 2.820 1,519,975 +0.01(+0.44%)
Apr 18, 2017 2.801 2.838 2.783 2.808 1,162,695 -0.03(-1.08%)
Apr 17, 2017 2.771 2.838 2.740 2.838 874,953 +0.07(+2.67%)
Apr 13, 2017 2.740 2.823 2.734 2.765 1,176,269 +0.01(+0.45%)
Apr 12, 2017 2.826 2.851 2.740 2.752 841,434 -0.08(-2.82%)
Apr 11, 2017 2.844 2.863 2.768 2.832 1,071,710 -0.02(-0.65%)
Apr 10, 2017 2.752 2.860 2.746 2.851 1,541,370 +0.09(+3.11%)
Apr 07, 2017 2.746 2.780 2.722 2.765 1,410,669 +0.00(+0.00%)
Apr 06, 2017 2.691 2.777 2.691 2.765 1,109,269 +0.09(+3.21%)
Apr 05, 2017 2.795 2.820 2.672 2.679 1,850,088 -0.10(-3.75%)
Apr 04, 2017 2.789 2.838 2.765 2.783 1,056,170 +0.01(+0.22%)
Apr 03, 2017 2.765 2.795 2.740 2.777 1,408,442 +0.03(+1.12%)
Mar 31, 2017 2.734 2.770 2.709 2.746 3,321,181 +0.00(+0.00%)
Mar 30, 2017 2.783 2.801 2.722 2.746 2,146,863 -0.04(-1.32%)
Mar 29, 2017 2.783 2.909 2.771 2.783 2,275,666 +0.00(+0.00%)
Mar 28, 2017 2.703 2.851 2.703 2.783 2,627,724 +0.09(+3.42%)
Mar 27, 2017 2.746 2.758 2.685 2.691 2,151,638 -0.06(-2.23%)
Mar 24, 2017 2.783 2.844 2.752 2.752 3,192,785 -0.01(-0.22%)
Mar 23, 2017 3.059 3.072 2.758 2.758 6,356,154 -0.23(-7.61%)
Mar 22, 2017 2.906 3.004 2.900 2.986 1,144,393 +0.06(+2.10%)
Mar 21, 2017 3.004 3.010 2.912 2.924 1,222,402 -0.08(-2.66%)
Mar 20, 2017 2.949 3.004 2.906 3.004 1,687,934 +0.12(+4.26%)
Mar 17, 2017 3.121 3.195 2.826 2.881 6,171,652 -0.27(-8.58%)
Mar 16, 2017 3.127 3.164 3.109 3.152 1,508,989 +0.02(+0.59%)
Mar 15, 2017 3.072 3.152 3.053 3.133 1,841,563 +0.07(+2.20%)
Mar 14, 2017 3.035 3.133 3.023 3.066 1,680,501 +0.02(+0.81%)
Mar 13, 2017 3.127 3.041 3.041 1,930,740 -0.04(-1.39%)
Mar 10, 2017 3.066 3.115 3.066 3.084 1,523,847 +0.02(+0.60%)
Mar 09, 2017 3.066 3.084 3.044 3.066 1,699,662 +0.00(+0.00%)
Mar 08, 2017 3.072 3.096 3.041 3.066 2,859,402 +0.02(+0.81%)
Mar 07, 2017 3.047 3.072 3.035 3.041 908,338 -0.04(-1.39%)
Mar 06, 2017 3.059 3.096 3.029 3.084 1,996,920 +0.01(+0.20%)
Mar 03, 2017 3.059 3.115 3.047 3.078 2,183,914 +0.01(+0.20%)
Mar 02, 2017 3.016 3.096 2.980 3.072 4,378,839 +0.04(+1.21%)
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.