Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.632 3.718 3.612 3.679 1,454,912 -0.02(-0.54%)
May 30, 2019 3.771 3.811 3.698 3.698 1,433,154 -0.07(-1.93%)
May 29, 2019 3.672 3.784 3.626 3.771 2,051,923 +0.06(+1.60%)
May 28, 2019 3.771 3.784 3.698 3.712 1,196,578 -0.07(-1.75%)
May 24, 2019 3.738 3.784 3.712 3.778 831,896 +0.07(+1.78%)
May 23, 2019 3.778 3.799 3.561 3.712 4,533,353 -0.13(-3.28%)
May 22, 2019 3.864 3.917 3.818 3.837 1,302,675 -0.07(-1.69%)
May 21, 2019 3.970 3.976 3.877 3.904 1,324,081 -0.05(-1.34%)
May 20, 2019 3.950 4.023 3.943 3.956 1,839,641 +0.02(+0.50%)
May 17, 2019 3.943 4.015 3.924 3.937 2,827,019 -0.03(-0.66%)
May 16, 2019 3.878 3.995 3.878 3.963 3,636,704 +0.11(+2.88%)
May 15, 2019 3.852 3.956 3.839 3.852 3,002,342 +0.00(+0.00%)
May 14, 2019 3.819 3.917 3.800 3.852 2,569,348 +0.07(+1.90%)
May 13, 2019 3.721 3.793 3.659 3.780 3,526,149 -0.01(-0.17%)
May 10, 2019 3.884 3.884 3.754 3.786 3,034,420 -0.05(-1.36%)
May 09, 2019 3.721 3.897 3.669 3.839 5,046,303 +0.14(+3.70%)
May 08, 2019 3.578 3.734 3.578 3.702 1,872,678 +0.11(+3.09%)
May 07, 2019 3.636 3.643 3.558 3.591 1,245,261 -0.07(-1.96%)
May 06, 2019 3.649 3.669 3.529 3.662 2,598,202 -0.06(-1.58%)
May 03, 2019 3.597 3.773 3.597 3.721 3,572,987 +0.17(+4.78%)
May 02, 2019 3.506 3.623 3.506 3.551 1,753,550 +0.01(+0.37%)
May 01, 2019 3.486 3.571 3.440 3.538 1,654,321 +0.06(+1.69%)
Apr 30, 2019 3.519 3.525 3.427 3.480 1,671,357 -0.02(-0.56%)
Apr 29, 2019 3.388 3.525 3.382 3.499 2,021,986 +0.10(+3.08%)
Apr 26, 2019 3.336 3.395 3.264 3.395 1,951,311 +0.03(+0.78%)
Apr 25, 2019 3.408 3.427 3.343 3.369 1,338,597 -0.03(-0.96%)
Apr 24, 2019 3.473 3.525 3.336 3.401 2,119,520 +0.03(+0.77%)
Apr 23, 2019 3.349 3.398 3.343 3.375 1,287,078 +0.05(+1.57%)
Apr 22, 2019 3.205 3.369 3.205 3.323 1,811,910 +0.12(+3.67%)
Apr 18, 2019 3.205 3.277 3.205 3.205 1,156,173 -0.02(-0.61%)
Apr 17, 2019 3.303 3.323 3.219 3.225 1,252,215 -0.07(-2.18%)
Apr 16, 2019 3.310 3.329 3.290 3.297 690,326 -0.01(-0.39%)
Apr 15, 2019 3.329 3.365 3.290 3.310 1,176,157 +0.01(+0.20%)
Apr 12, 2019 3.414 3.421 3.271 3.303 1,798,594 -0.08(-2.32%)
Apr 11, 2019 3.362 3.395 3.307 3.382 1,928,909 +0.02(+0.58%)
Apr 10, 2019 3.251 3.388 3.238 3.362 3,878,016 +0.12(+3.83%)
Apr 09, 2019 3.199 3.264 3.173 3.238 1,159,009 +0.05(+1.43%)
Apr 08, 2019 3.068 3.225 3.068 3.192 3,973,384 +0.17(+5.62%)
Apr 05, 2019 2.944 3.055 2.944 3.023 2,068,950 +0.08(+2.66%)
Apr 04, 2019 2.938 2.977 2.931 2.944 787,881 -0.01(-0.22%)
Apr 03, 2019 3.042 3.075 2.925 2.951 1,336,235 -0.09(-3.00%)
Apr 02, 2019 3.016 3.049 3.016 3.042 1,008,043 +0.05(+1.53%)
Apr 01, 2019 2.938 3.029 2.935 2.997 1,437,722 +0.08(+2.91%)
Mar 29, 2019 2.918 2.938 2.879 2.912 2,126,391 +0.02(+0.68%)
Mar 28, 2019 2.938 2.990 2.886 2.892 1,655,620 -0.06(-1.99%)
Mar 27, 2019 2.951 3.010 2.951 2.951 1,282,283 -0.02(-0.66%)
Mar 26, 2019 3.003 3.036 2.938 2.970 1,870,103 -0.01(-0.22%)
Mar 25, 2019 2.944 2.990 2.905 2.977 1,138,874 +0.02(+0.66%)
Mar 22, 2019 3.010 3.023 2.944 2.957 1,304,754 -0.08(-2.79%)
Mar 21, 2019 3.016 3.068 2.970 3.042 1,224,809 +0.03(+1.08%)
Mar 20, 2019 2.977 3.019 2.951 3.010 652,734 +0.02(+0.66%)
Mar 19, 2019 3.055 3.055 2.970 2.990 466,321 -0.04(-1.29%)
Mar 18, 2019 2.997 3.055 2.977 3.029 491,092 +0.05(+1.75%)
Mar 15, 2019 2.931 2.990 2.918 2.977 1,203,505 +0.04(+1.33%)
Mar 14, 2019 2.997 3.006 2.925 2.938 1,017,164 -0.07(-2.17%)
Mar 13, 2019 2.931 3.023 2.931 3.003 1,359,957 +0.09(+3.14%)
Mar 12, 2019 2.859 2.944 2.859 2.912 1,204,396 +0.05(+1.83%)
Mar 11, 2019 2.873 2.892 2.840 2.859 1,102,543 +0.01(+0.46%)
Mar 08, 2019 2.801 2.886 2.775 2.846 1,054,924 +0.03(+0.93%)
Mar 07, 2019 2.859 2.873 2.788 2.820 2,263,568 -0.04(-1.37%)
Mar 06, 2019 2.918 2.925 2.837 2.859 1,280,569 -0.07(-2.23%)
Mar 05, 2019 2.899 2.931 2.846 2.925 1,299,608 +0.03(+1.13%)
Mar 04, 2019 2.899 2.899 2.846 2.892 1,482,989 +0.01(+0.23%)
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.