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 (%)
Mar 29, 2019 2.779 2.798 2.742 2.773 2,233,016 +0.02(+0.68%)
Mar 28, 2019 2.798 2.847 2.748 2.754 1,738,638 -0.06(-1.99%)
Mar 27, 2019 2.810 2.866 2.810 2.810 1,346,581 -0.02(-0.66%)
Mar 26, 2019 2.860 2.891 2.798 2.829 1,963,877 -0.01(-0.22%)
Mar 25, 2019 2.804 2.847 2.766 2.835 1,195,981 +0.02(+0.66%)
Mar 22, 2019 2.866 2.878 2.804 2.816 1,370,179 -0.08(-2.79%)
Mar 21, 2019 2.872 2.922 2.829 2.897 1,286,225 +0.03(+1.08%)
Mar 20, 2019 2.835 2.875 2.810 2.866 685,464 +0.02(+0.66%)
Mar 19, 2019 2.909 2.909 2.829 2.847 489,704 -0.04(-1.29%)
Mar 18, 2019 2.853 2.909 2.835 2.885 515,717 +0.05(+1.75%)
Mar 15, 2019 2.791 2.847 2.779 2.835 1,263,853 +0.04(+1.33%)
Mar 14, 2019 2.853 2.863 2.785 2.798 1,068,169 -0.06(-2.17%)
Mar 13, 2019 2.791 2.878 2.791 2.860 1,428,150 +0.09(+3.14%)
Mar 12, 2019 2.723 2.804 2.723 2.773 1,264,789 +0.05(+1.83%)
Mar 11, 2019 2.735 2.754 2.704 2.723 1,157,829 +0.01(+0.46%)
Mar 08, 2019 2.667 2.748 2.642 2.710 1,107,821 +0.02(+0.93%)
Mar 07, 2019 2.723 2.735 2.655 2.686 2,377,072 -0.04(-1.37%)
Mar 06, 2019 2.779 2.785 2.701 2.723 1,344,782 -0.06(-2.23%)
Mar 05, 2019 2.760 2.791 2.710 2.785 1,364,774 +0.03(+1.13%)
Mar 04, 2019 2.760 2.760 2.710 2.754 1,557,351 +0.01(+0.23%)
Mar 01, 2019 2.692 2.748 2.692 2.748 619,138 +0.06(+2.31%)
Feb 28, 2019 2.698 2.698 2.627 2.686 1,188,930 +0.00(+0.00%)
Feb 27, 2019 2.667 2.710 2.648 2.686 1,950,883 +0.03(+1.17%)
Feb 26, 2019 2.636 2.679 2.630 2.655 859,135 +0.01(+0.47%)
Feb 25, 2019 2.686 2.729 2.636 2.642 1,101,440 -0.02(-0.70%)
Feb 22, 2019 2.648 2.704 2.648 2.661 1,707,818 +0.02(+0.71%)
Feb 21, 2019 2.561 2.655 2.561 2.642 4,271,624 +0.07(+2.66%)
Feb 20, 2019 2.623 2.636 2.555 2.574 1,205,344 -0.04(-1.43%)
Feb 19, 2019 2.611 2.692 2.605 2.611 1,625,091 -0.02(-0.94%)
Feb 15, 2019 2.543 2.710 2.543 2.636 2,543,470 +0.14(+5.74%)
Feb 14, 2019 2.487 2.536 2.462 2.493 3,687,542 -0.01(-0.25%)
Feb 13, 2019 2.493 2.530 2.450 2.499 1,475,040 +0.01(+0.49%)
Feb 12, 2019 2.517 2.579 2.474 2.487 1,729,861 +0.07(+2.79%)
Feb 11, 2019 2.395 2.419 2.272 2.419 1,811,772 +0.02(+1.03%)
Feb 08, 2019 2.364 2.419 2.352 2.395 2,478,932 +0.07(+2.90%)
Feb 07, 2019 2.444 2.444 2.210 2.327 2,720,803 -0.14(-5.49%)
Feb 06, 2019 2.493 2.517 2.450 2.462 1,681,879 -0.02(-0.99%)
Feb 05, 2019 2.493 2.554 2.474 2.487 1,243,835 -0.01(-0.25%)
Feb 04, 2019 2.474 2.499 2.450 2.493 1,518,697 +0.04(+1.75%)
Feb 01, 2019 2.493 2.502 2.438 2.450 2,609,548 -0.04(-1.48%)
Jan 31, 2019 2.468 2.524 2.450 2.487 1,081,302 +0.01(+0.50%)
Jan 30, 2019 2.462 2.517 2.450 2.474 974,529 +0.02(+1.00%)
Jan 29, 2019 2.474 2.511 2.425 2.450 1,173,834 -0.02(-0.99%)
Jan 28, 2019 2.517 2.517 2.456 2.474 1,164,984 -0.06(-2.42%)
Jan 25, 2019 2.622 2.640 2.536 2.536 1,961,843 -0.06(-2.36%)
Jan 24, 2019 2.640 2.640 2.597 2.597 630,270 -0.06(-2.08%)
Jan 23, 2019 2.659 2.665 2.597 2.653 661,864 +0.00(+0.00%)
Jan 22, 2019 2.665 2.696 2.597 2.653 1,487,888 -0.03(-1.14%)
Jan 18, 2019 2.696 2.726 2.671 2.683 839,068 +0.01(+0.23%)
Jan 17, 2019 2.640 2.689 2.640 2.677 679,982 -0.02(-0.68%)
Jan 16, 2019 2.634 2.745 2.628 2.696 922,353 +0.05(+1.86%)
Jan 15, 2019 2.610 2.671 2.610 2.646 447,641 +0.04(+1.65%)
Jan 14, 2019 2.616 2.622 2.567 2.603 959,928 -0.02(-0.93%)
Jan 11, 2019 2.640 2.640 2.560 2.628 843,139 +0.02(+0.71%)
Jan 10, 2019 2.616 2.646 2.524 2.610 1,081,098 -0.11(-4.06%)
Jan 09, 2019 2.763 2.775 2.692 2.720 529,373 +0.01(+0.45%)
Jan 08, 2019 2.708 2.745 2.677 2.708 1,639,401 +0.03(+1.15%)
Jan 07, 2019 2.610 2.696 2.579 2.677 1,474,978 +0.06(+2.35%)
Jan 04, 2019 2.573 2.665 2.560 2.616 2,063,469 +0.09(+3.65%)
Jan 03, 2019 2.517 2.567 2.474 2.524 1,179,868 +0.04(+1.48%)
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.