Skip to main content

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 1.833 1.897 1.814 1.874 113,535 +0.03(+1.75%)
Dec 28, 2012 1.874 1.938 1.837 1.842 154,568 -0.05(-2.67%)
Dec 27, 2012 1.929 1.929 1.837 1.892 204,864 +0.03(+1.48%)
Dec 26, 2012 1.860 1.888 1.860 1.865 117,948 -0.01(-0.73%)
Dec 24, 2012 1.943 1.943 1.868 1.878 53,308 -0.09(-4.66%)
Dec 21, 2012 1.856 1.989 1.823 1.970 222,019 +0.09(+4.63%)
Dec 20, 2012 1.929 1.938 1.810 1.883 155,398 -0.05(-2.38%)
Dec 19, 2012 1.865 1.943 1.860 1.929 253,465 +0.07(+3.70%)
Dec 18, 2012 1.851 1.869 1.796 1.860 152,848 +0.01(+0.50%)
Dec 17, 2012 1.764 1.878 1.764 1.851 333,973 +0.08(+4.40%)
Dec 14, 2012 1.736 1.791 1.732 1.773 212,841 +0.03(+1.85%)
Dec 13, 2012 1.663 1.768 1.663 1.741 297,782 +0.06(+3.84%)
Dec 12, 2012 1.695 1.709 1.649 1.676 209,665 +0.00(+0.00%)
Dec 11, 2012 1.667 1.709 1.667 1.676 166,284 -0.01(-0.55%)
Dec 10, 2012 1.681 1.722 1.663 1.686 52,194 +0.00(+0.27%)
Dec 07, 2012 1.681 1.722 1.663 1.681 99,149 +0.01(+0.55%)
Dec 06, 2012 1.722 1.732 1.667 1.672 77,862 -0.06(-3.19%)
Dec 05, 2012 1.699 1.745 1.681 1.727 94,529 +0.01(+0.80%)
Dec 04, 2012 1.676 1.736 1.667 1.713 221,995 +0.01(+0.54%)
Nov 30, 2012 1.718 1.722 1.644 1.704 151,502 -0.01(-0.54%)
Nov 29, 2012 1.722 1.745 1.690 1.713 196,056 +0.00(+0.00%)
Nov 28, 2012 1.686 1.732 1.676 1.713 154,744 +0.03(+1.91%)
Nov 27, 2012 1.690 1.745 1.681 1.681 162,574 -0.03(-1.61%)
Nov 26, 2012 1.736 1.768 1.709 1.709 150,714 -0.04(-2.11%)
Nov 23, 2012 1.745 1.828 1.708 1.745 100,286 +0.00(+0.00%)
Nov 21, 2012 1.727 1.764 1.722 1.745 87,163 +0.02(+1.33%)
Nov 20, 2012 1.713 1.796 1.699 1.722 200,226 +0.03(+1.63%)
Nov 19, 2012 1.727 1.727 1.676 1.695 102,063 -0.01(-0.81%)
Nov 16, 2012 1.681 1.727 1.626 1.709 186,666 +0.02(+1.09%)
Nov 15, 2012 1.699 1.727 1.667 1.690 232,300 -0.01(-0.54%)
Nov 14, 2012 1.713 1.736 1.640 1.699 326,511 -0.02(-1.33%)
Nov 13, 2012 1.718 1.768 1.704 1.722 72,114 -0.01(-0.79%)
Nov 12, 2012 1.777 1.837 1.736 1.736 86,848 -0.06(-3.08%)
Nov 09, 2012 1.796 1.833 1.727 1.791 481,807 -0.02(-1.27%)
Nov 08, 2012 1.897 1.947 1.814 1.814 195,061 -0.08(-4.13%)
Nov 07, 2012 1.897 1.947 1.819 1.892 139,074 -0.04(-2.14%)
Nov 06, 2012 1.943 1.975 1.929 1.934 113,779 +0.00(+0.00%)
Nov 05, 2012 1.934 1.980 1.929 1.934 122,808 -0.02(-1.17%)
Nov 02, 2012 1.947 1.998 1.920 1.957 229,112 +0.00(+0.00%)
Nov 01, 2012 1.938 1.975 1.915 1.957 110,963 +0.02(+0.95%)
Oct 31, 2012 1.975 1.984 1.906 1.938 237,325 -0.06(-2.99%)
Oct 26, 2012 1.984 1.998 1.998 1.998 211,851 -0.02(-0.91%)
Oct 25, 2012 1.989 2.085 1.888 2.016 999,617 -0.06(-2.88%)
Oct 24, 2012 2.384 2.384 2.067 2.076 1,259,432 -0.37(-15.20%)
Oct 23, 2012 2.407 2.517 2.388 2.448 227,536 -0.13(-5.16%)
Oct 19, 2012 2.595 2.618 2.549 2.581 128,266 +0.00(+0.00%)
Oct 18, 2012 2.590 2.641 2.540 2.581 228,385 +0.01(+0.36%)
Oct 17, 2012 2.595 2.595 2.531 2.572 225,032 -0.03(-1.06%)
Oct 16, 2012 2.774 2.774 2.572 2.600 305,026 -0.16(-5.67%)
Oct 15, 2012 2.792 2.825 2.742 2.756 87,091 +0.00(+0.00%)
Oct 12, 2012 2.792 2.806 2.733 2.756 130,550 -0.02(-0.83%)
Oct 11, 2012 2.820 2.825 2.774 2.779 109,461 +0.02(+0.67%)
Oct 10, 2012 2.797 2.825 2.756 2.760 136,381 -0.02(-0.83%)
Oct 09, 2012 2.788 2.800 2.774 2.783 66,560 -0.02(-0.66%)
Oct 08, 2012 2.806 2.806 2.779 2.802 33,049 +0.00(+0.00%)
Oct 05, 2012 2.783 2.893 2.783 2.802 104,085 +0.02(+0.74%)
Oct 04, 2012 2.825 2.825 2.776 2.781 89,506 -0.03(-0.90%)
Oct 03, 2012 2.829 2.834 2.779 2.806 76,919 -0.03(-0.97%)
Oct 02, 2012 2.866 2.870 2.802 2.834 83,786 +0.00(+0.00%)
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.