Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.572 3.610 3.516 3.560 1,746,841 +0.00(+0.00%)
Jul 30, 2019 3.528 3.579 3.484 3.560 2,562,668 +0.01(+0.18%)
Jul 29, 2019 3.736 3.774 3.541 3.553 1,779,729 -0.17(-4.57%)
Jul 26, 2019 3.723 3.749 3.680 3.723 1,175,025 +0.01(+0.17%)
Jul 25, 2019 3.894 3.928 3.701 3.717 2,309,573 -0.19(-4.84%)
Jul 24, 2019 3.786 3.931 3.783 3.906 2,710,567 +0.10(+2.65%)
Jul 23, 2019 3.717 3.812 3.705 3.805 1,248,450 +0.11(+2.90%)
Jul 22, 2019 3.679 3.711 3.664 3.698 2,281,468 +0.02(+0.51%)
Jul 19, 2019 3.673 3.723 3.616 3.679 1,218,356 -0.02(-0.51%)
Jul 18, 2019 3.692 3.717 3.660 3.698 750,127 -0.01(-0.17%)
Jul 17, 2019 3.768 3.771 3.664 3.705 1,992,162 -0.05(-1.34%)
Jul 16, 2019 3.692 3.768 3.660 3.755 2,359,912 +0.06(+1.71%)
Jul 15, 2019 3.755 3.799 3.660 3.692 1,523,263 -0.08(-2.01%)
Jul 12, 2019 3.768 3.809 3.768 3.768 1,161,851 -0.01(-0.33%)
Jul 11, 2019 3.774 3.786 3.742 3.780 1,714,529 +0.02(+0.50%)
Jul 10, 2019 3.780 3.812 3.749 3.761 1,370,198 -0.01(-0.33%)
Jul 09, 2019 3.755 3.780 3.723 3.774 1,213,902 +0.01(+0.17%)
Jul 08, 2019 3.812 3.818 3.733 3.768 1,022,041 -0.04(-0.99%)
Jul 05, 2019 3.692 3.846 3.679 3.805 1,289,782 +0.11(+3.07%)
Jul 03, 2019 3.742 3.755 3.648 3.692 629,336 -0.04(-1.18%)
Jul 02, 2019 3.711 3.752 3.686 3.736 1,178,014 +0.03(+0.68%)
Jul 01, 2019 3.736 3.780 3.686 3.711 1,629,744 -0.01(-0.34%)
Jun 28, 2019 3.572 3.749 3.553 3.723 3,098,270 +0.17(+4.79%)
Jun 27, 2019 3.579 3.601 3.547 3.553 1,013,659 -0.02(-0.53%)
Jun 26, 2019 3.591 3.610 3.553 3.572 1,102,036 +0.01(+0.35%)
Jun 25, 2019 3.465 3.570 3.462 3.560 812,818 +0.09(+2.73%)
Jun 24, 2019 3.497 3.509 3.415 3.465 749,752 -0.03(-0.72%)
Jun 21, 2019 3.553 3.579 3.490 3.490 1,329,621 -0.08(-2.29%)
Jun 20, 2019 3.566 3.623 3.541 3.572 1,107,820 +0.05(+1.43%)
Jun 19, 2019 3.516 3.585 3.500 3.522 1,190,499 -0.01(-0.18%)
Jun 18, 2019 3.528 3.572 3.484 3.528 1,028,965 +0.02(+0.54%)
Jun 17, 2019 3.421 3.528 3.402 3.509 974,917 +0.08(+2.39%)
Jun 14, 2019 3.534 3.553 3.421 3.427 1,028,682 -0.09(-2.51%)
Jun 13, 2019 3.528 3.541 3.412 3.516 2,890,202 +0.21(+6.49%)
Jun 12, 2019 3.478 3.478 3.295 3.301 2,501,915 -0.21(-6.09%)
Jun 11, 2019 3.591 3.591 3.427 3.516 1,480,128 -0.06(-1.59%)
Jun 10, 2019 3.610 3.620 3.553 3.572 839,834 -0.04(-1.05%)
Jun 07, 2019 3.579 3.667 3.560 3.610 937,417 +0.02(+0.53%)
Jun 06, 2019 3.528 3.604 3.516 3.591 998,922 +0.04(+1.24%)
Jun 05, 2019 3.604 3.604 3.510 3.547 1,043,793 -0.07(-1.92%)
Jun 04, 2019 3.522 3.616 3.516 3.616 1,563,598 +0.08(+2.32%)
Jun 03, 2019 3.497 3.541 3.471 3.534 2,075,201 +0.03(+0.90%)
May 31, 2019 3.459 3.541 3.440 3.503 1,527,866 -0.02(-0.54%)
May 30, 2019 3.591 3.629 3.522 3.522 1,505,018 -0.07(-1.93%)
May 29, 2019 3.497 3.604 3.453 3.591 2,154,813 +0.06(+1.60%)
May 28, 2019 3.591 3.604 3.522 3.534 1,256,578 -0.06(-1.75%)
May 24, 2019 3.560 3.604 3.534 3.597 873,610 +0.06(+1.78%)
May 23, 2019 3.597 3.618 3.390 3.534 4,760,671 -0.12(-3.28%)
May 22, 2019 3.679 3.730 3.635 3.654 1,367,995 -0.06(-1.69%)
May 21, 2019 3.780 3.786 3.692 3.717 1,390,475 -0.05(-1.34%)
May 20, 2019 3.761 3.831 3.755 3.768 1,931,887 +0.02(+0.50%)
May 17, 2019 3.755 3.823 3.736 3.749 2,968,776 -0.02(-0.66%)
May 16, 2019 3.693 3.805 3.693 3.774 3,819,061 +0.11(+2.88%)
May 15, 2019 3.668 3.767 3.655 3.668 3,152,889 +0.00(+0.00%)
May 14, 2019 3.637 3.730 3.618 3.668 2,698,184 +0.07(+1.90%)
May 13, 2019 3.544 3.612 3.484 3.599 3,702,962 -0.01(-0.17%)
May 10, 2019 3.699 3.699 3.575 3.606 3,186,576 -0.05(-1.36%)
May 09, 2019 3.544 3.711 3.494 3.655 5,299,342 +0.13(+3.70%)
May 08, 2019 3.407 3.556 3.407 3.525 1,966,581 +0.11(+3.09%)
May 07, 2019 3.463 3.469 3.388 3.419 1,307,702 -0.07(-1.96%)
May 06, 2019 3.475 3.494 3.360 3.488 2,728,484 -0.06(-1.58%)
May 03, 2019 3.425 3.593 3.425 3.544 3,752,149 +0.16(+4.78%)
May 02, 2019 3.338 3.450 3.338 3.382 1,841,479 +0.01(+0.37%)
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.