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 30, 2015 3.794 3.828 3.568 3.617 11,791,058 -0.22(-5.77%)
Jan 29, 2015 3.858 3.907 3.661 3.838 9,616,480 -0.03(-0.89%)
Jan 28, 2015 3.932 3.932 3.735 3.873 8,397,506 -0.02(-0.63%)
Jan 27, 2015 3.912 3.951 3.838 3.897 6,706,889 -0.07(-1.74%)
Jan 26, 2015 3.946 4.054 3.912 3.966 3,811,995 +0.00(+0.12%)
Jan 23, 2015 4.025 4.079 3.858 3.961 4,512,353 +0.03(+0.88%)
Jan 22, 2015 3.868 3.961 3.804 3.927 3,754,896 +0.09(+2.31%)
Jan 21, 2015 4.084 4.087 3.755 3.838 7,124,078 -0.29(-6.92%)
Jan 20, 2015 4.119 4.202 3.986 4.124 6,055,754 +0.05(+1.33%)
Jan 16, 2015 4.040 4.070 3.922 4.070 4,772,582 -0.04(-0.96%)
Jan 15, 2015 4.188 4.197 3.922 4.109 5,750,780 -0.06(-1.53%)
Jan 14, 2015 4.281 4.286 4.143 4.173 6,246,018 -0.16(-3.75%)
Jan 13, 2015 4.512 4.581 4.296 4.335 7,332,334 -0.12(-2.65%)
Jan 12, 2015 4.404 4.537 4.360 4.453 7,444,911 +0.10(+2.26%)
Jan 09, 2015 4.237 4.448 4.237 4.355 9,441,989 +0.15(+3.51%)
Jan 08, 2015 4.035 4.212 4.035 4.207 8,513,302 +0.23(+5.69%)
Jan 07, 2015 3.799 4.003 3.794 3.981 14,457,708 +0.26(+6.87%)
Jan 06, 2015 3.671 3.809 3.617 3.725 5,744,121 +0.07(+2.02%)
Jan 05, 2015 3.809 3.809 3.597 3.651 2,799,164 -0.14(-3.76%)
Jan 02, 2015 3.641 3.819 3.563 3.794 2,596,679 +0.20(+5.47%)
Dec 31, 2014 3.587 3.597 3.597 3.597 1,614,977 +0.01(+0.27%)
Dec 30, 2014 3.494 3.597 3.445 3.587 2,240,049 +0.07(+1.96%)
Dec 29, 2014 3.553 3.592 3.489 3.518 1,093,297 -0.05(-1.38%)
Dec 26, 2014 3.518 3.659 3.504 3.568 1,100,958 +0.06(+1.68%)
Dec 24, 2014 3.494 3.509 3.509 3.509 683,220 -0.02(-0.56%)
Dec 23, 2014 3.528 3.563 3.484 3.528 3,465,917 -0.00(-0.14%)
Dec 22, 2014 3.445 3.538 3.376 3.533 5,046,029 +0.09(+2.72%)
Dec 19, 2014 3.523 3.553 3.356 3.440 3,124,364 -0.08(-2.37%)
Dec 18, 2014 3.509 3.558 3.371 3.523 2,629,897 +0.07(+2.14%)
Dec 17, 2014 3.366 3.494 3.351 3.449 4,298,404 +0.07(+2.19%)
Dec 16, 2014 3.459 3.528 3.346 3.376 4,110,004 -0.08(-2.28%)
Dec 15, 2014 3.312 3.607 3.307 3.454 5,322,278 +0.19(+5.72%)
Dec 12, 2014 3.174 3.410 3.164 3.267 9,999,896 +0.21(+6.75%)
Dec 11, 2014 3.002 3.149 2.992 3.061 3,623,513 +0.06(+1.97%)
Dec 10, 2014 2.962 3.095 2.943 3.002 4,113,429 +0.01(+0.49%)
Dec 09, 2014 2.829 2.997 2.810 2.987 3,456,080 +0.12(+4.12%)
Dec 08, 2014 3.016 3.026 2.825 2.869 2,789,452 -0.15(-4.89%)
Dec 05, 2014 3.056 3.105 3.012 3.016 1,884,311 -0.02(-0.65%)
Dec 04, 2014 3.021 3.076 3.002 3.036 2,413,422 +0.02(+0.65%)
Dec 03, 2014 2.992 3.098 2.957 3.016 2,594,710 +0.03(+1.16%)
Dec 02, 2014 2.972 3.048 2.972 2.982 5,685,255 +0.00(+0.17%)
Dec 01, 2014 3.100 3.248 2.938 2.977 4,975,488 -0.11(-3.51%)
Nov 28, 2014 3.115 3.199 3.071 3.085 3,117,154 -0.01(-0.48%)
Nov 26, 2014 3.100 3.100 3.100 3.100 1,151,842 -0.01(-0.32%)
Nov 25, 2014 3.002 3.142 3.002 3.110 1,901,885 +0.12(+3.95%)
Nov 24, 2014 2.893 3.012 2.879 2.992 752,733 +0.11(+3.93%)
Nov 21, 2014 2.938 2.987 2.869 2.879 1,703,592 -0.00(-0.17%)
Nov 20, 2014 2.898 2.987 2.874 2.884 4,533,006 -0.02(-0.68%)
Nov 19, 2014 3.041 3.071 2.903 2.903 1,808,244 -0.12(-4.07%)
Nov 18, 2014 3.036 3.100 2.992 3.026 1,488,465 -0.00(-0.16%)
Nov 17, 2014 3.056 3.105 2.978 3.031 662,663 -0.04(-1.44%)
Nov 14, 2014 3.124 3.154 3.031 3.075 965,710 +0.01(+0.48%)
Nov 13, 2014 3.139 3.173 3.007 3.061 1,418,497 -0.09(-2.95%)
Nov 12, 2014 3.105 3.188 3.105 3.154 697,012 +0.02(+0.63%)
Nov 11, 2014 3.154 3.237 3.046 3.134 932,439 -0.02(-0.78%)
Nov 10, 2014 3.198 3.203 3.100 3.159 560,942 -0.02(-0.62%)
Nov 07, 2014 3.144 3.178 3.105 3.178 636,889 +0.04(+1.25%)
Nov 06, 2014 3.075 3.139 3.063 3.139 505,987 +0.06(+2.07%)
Nov 05, 2014 3.139 3.169 3.043 3.075 1,238,028 -0.05(-1.57%)
Nov 04, 2014 3.242 3.286 3.090 3.124 771,838 -0.11(-3.34%)
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.