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 (%)
Jan 31, 2019 2.592 2.650 2.572 2.611 1,029,851 +0.01(+0.50%)
Jan 30, 2019 2.585 2.643 2.572 2.598 928,159 +0.03(+1.00%)
Jan 29, 2019 2.598 2.637 2.547 2.572 1,117,980 -0.03(-0.99%)
Jan 28, 2019 2.643 2.643 2.579 2.598 1,109,551 -0.06(-2.42%)
Jan 25, 2019 2.753 2.772 2.663 2.663 1,868,494 -0.06(-2.36%)
Jan 24, 2019 2.772 2.772 2.727 2.727 600,280 -0.06(-2.08%)
Jan 23, 2019 2.792 2.798 2.727 2.785 630,371 +0.00(+0.00%)
Jan 22, 2019 2.798 2.830 2.727 2.785 1,417,091 -0.03(-1.14%)
Jan 18, 2019 2.830 2.862 2.804 2.817 799,143 +0.01(+0.23%)
Jan 17, 2019 2.772 2.824 2.772 2.811 647,627 -0.02(-0.68%)
Jan 16, 2019 2.766 2.882 2.759 2.830 878,465 +0.05(+1.86%)
Jan 15, 2019 2.740 2.804 2.740 2.779 426,341 +0.05(+1.65%)
Jan 14, 2019 2.746 2.753 2.695 2.733 914,253 -0.03(-0.93%)
Jan 11, 2019 2.772 2.772 2.688 2.759 803,021 +0.02(+0.71%)
Jan 10, 2019 2.746 2.779 2.650 2.740 1,029,657 -0.12(-4.06%)
Jan 09, 2019 2.901 2.914 2.827 2.856 504,184 +0.01(+0.45%)
Jan 08, 2019 2.843 2.882 2.811 2.843 1,561,395 +0.03(+1.15%)
Jan 07, 2019 2.740 2.830 2.708 2.811 1,404,795 +0.06(+2.35%)
Jan 04, 2019 2.701 2.798 2.688 2.746 1,965,285 +0.10(+3.65%)
Jan 03, 2019 2.643 2.695 2.598 2.650 1,123,727 +0.04(+1.48%)
Jan 02, 2019 2.572 2.675 2.527 2.611 1,036,024 +0.08(+3.32%)
Dec 31, 2018 2.547 2.572 2.514 2.527 633,017 -0.01(-0.25%)
Dec 28, 2018 2.624 2.630 2.489 2.534 959,530 -0.09(-3.44%)
Dec 27, 2018 2.643 2.643 2.540 2.624 850,987 -0.06(-2.40%)
Dec 26, 2018 2.605 2.721 2.572 2.688 1,199,221 +0.09(+3.47%)
Dec 24, 2018 2.611 2.656 2.579 2.598 917,805 -0.04(-1.47%)
Dec 21, 2018 2.592 2.701 2.592 2.637 1,512,819 +0.04(+1.49%)
Dec 20, 2018 2.643 2.656 2.566 2.598 1,450,758 -0.06(-2.18%)
Dec 19, 2018 2.592 2.669 2.592 2.656 2,002,216 +0.06(+2.49%)
Dec 18, 2018 2.598 2.624 2.527 2.592 1,494,268 -0.01(-0.50%)
Dec 17, 2018 2.688 2.714 2.592 2.605 1,791,690 -0.10(-3.58%)
Dec 14, 2018 2.759 2.759 2.598 2.701 1,942,173 -0.07(-2.56%)
Dec 13, 2018 2.798 2.811 2.733 2.772 805,292 -0.03(-0.92%)
Dec 12, 2018 2.804 2.862 2.782 2.798 611,349 +0.03(+1.17%)
Dec 11, 2018 2.824 2.856 2.746 2.766 1,970,697 -0.02(-0.69%)
Dec 10, 2018 2.779 2.814 2.663 2.785 2,602,186 -0.03(-0.92%)
Dec 07, 2018 2.811 2.856 2.772 2.811 1,398,346 +0.05(+1.63%)
Dec 06, 2018 2.753 2.824 2.669 2.766 2,446,670 -0.05(-1.61%)
Dec 04, 2018 2.953 2.953 2.798 2.811 1,030,727 -0.15(-5.01%)
Dec 03, 2018 2.940 2.998 2.920 2.959 1,036,935 +0.05(+1.55%)
Nov 30, 2018 3.036 3.127 2.869 2.914 2,439,931 -0.21(-6.61%)
Nov 29, 2018 3.140 3.211 3.082 3.120 1,508,589 -0.02(-0.62%)
Nov 28, 2018 3.049 3.172 2.901 3.140 1,669,465 +0.10(+3.40%)
Nov 27, 2018 2.830 3.120 2.830 3.036 2,078,353 +0.29(+10.56%)
Nov 26, 2018 2.779 2.843 2.695 2.746 1,397,097 -0.01(-0.47%)
Nov 23, 2018 2.753 2.830 2.753 2.759 962,167 -0.05(-1.61%)
Nov 21, 2018 2.804 2.804 2.804 0 +0.15(+5.84%)
Nov 20, 2018 2.850 2.850 2.630 2.650 3,858,765 -0.24(-8.46%)
Nov 19, 2018 2.908 2.920 2.869 2.895 1,139,013 -0.05(-1.54%)
Nov 16, 2018 2.953 2.972 2.908 2.940 1,174,827 -0.03(-0.87%)
Nov 15, 2018 2.940 3.017 2.940 2.966 1,260,314 +0.01(+0.22%)
Nov 14, 2018 2.998 3.030 2.933 2.959 1,433,540 +0.00(+0.00%)
Nov 13, 2018 3.088 3.132 2.946 2.959 2,099,602 -0.14(-4.55%)
Nov 12, 2018 3.242 3.242 3.068 3.100 2,526,514 -0.15(-4.73%)
Nov 09, 2018 3.312 3.312 3.209 3.254 1,269,681 -0.09(-2.69%)
Nov 08, 2018 3.370 3.405 3.338 3.344 1,705,849 -0.02(-0.57%)
Nov 07, 2018 3.505 3.511 3.312 3.364 1,934,655 -0.14(-4.03%)
Nov 06, 2018 3.428 3.530 3.354 3.505 2,351,240 +0.11(+3.21%)
Nov 05, 2018 3.530 3.530 3.376 3.396 1,974,291 -0.12(-3.47%)
Nov 02, 2018 3.325 3.595 3.306 3.518 6,069,079 +0.22(+6.82%)
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.