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 (%)
Dec 31, 2018 2.425 2.450 2.395 2.407 664,642 -0.01(-0.25%)
Dec 28, 2018 2.499 2.505 2.370 2.413 1,007,468 -0.09(-3.44%)
Dec 27, 2018 2.517 2.517 2.419 2.499 893,501 -0.06(-2.40%)
Dec 26, 2018 2.481 2.591 2.450 2.560 1,259,133 +0.09(+3.47%)
Dec 24, 2018 2.487 2.530 2.456 2.474 963,658 -0.04(-1.47%)
Dec 21, 2018 2.468 2.573 2.468 2.511 1,588,399 +0.04(+1.49%)
Dec 20, 2018 2.517 2.530 2.444 2.474 1,523,238 -0.06(-2.18%)
Dec 19, 2018 2.468 2.542 2.468 2.530 2,102,245 +0.06(+2.49%)
Dec 18, 2018 2.474 2.499 2.407 2.468 1,568,921 -0.01(-0.50%)
Dec 17, 2018 2.560 2.585 2.468 2.481 1,881,202 -0.09(-3.58%)
Dec 14, 2018 2.628 2.628 2.474 2.573 2,039,203 -0.07(-2.56%)
Dec 13, 2018 2.665 2.677 2.603 2.640 845,524 -0.02(-0.92%)
Dec 12, 2018 2.671 2.726 2.649 2.665 641,892 +0.03(+1.17%)
Dec 11, 2018 2.689 2.720 2.616 2.634 2,069,152 -0.02(-0.69%)
Dec 10, 2018 2.646 2.680 2.536 2.653 2,732,190 -0.02(-0.92%)
Dec 07, 2018 2.677 2.720 2.640 2.677 1,468,206 +0.04(+1.63%)
Dec 06, 2018 2.622 2.689 2.542 2.634 2,568,904 -0.04(-1.61%)
Dec 04, 2018 2.812 2.812 2.665 2.677 1,082,222 -0.14(-5.01%)
Dec 03, 2018 2.800 2.855 2.781 2.818 1,088,740 +0.04(+1.55%)
Nov 30, 2018 2.892 2.978 2.732 2.775 2,561,829 -0.20(-6.61%)
Nov 29, 2018 2.990 3.058 2.935 2.972 1,583,958 -0.02(-0.62%)
Nov 28, 2018 2.904 3.021 2.763 2.990 1,752,871 +0.10(+3.40%)
Nov 27, 2018 2.696 2.972 2.696 2.892 2,182,186 +0.28(+10.56%)
Nov 26, 2018 2.646 2.708 2.567 2.616 1,466,895 -0.01(-0.47%)
Nov 23, 2018 2.622 2.696 2.622 2.628 1,010,237 -0.04(-1.61%)
Nov 21, 2018 2.671 2.671 2.671 0 +0.15(+5.84%)
Nov 20, 2018 2.714 2.714 2.505 2.524 4,051,547 -0.23(-8.46%)
Nov 19, 2018 2.769 2.781 2.732 2.757 1,195,918 -0.04(-1.54%)
Nov 16, 2018 2.812 2.831 2.769 2.800 1,233,521 -0.02(-0.87%)
Nov 15, 2018 2.800 2.874 2.800 2.824 1,323,278 +0.01(+0.22%)
Nov 14, 2018 2.855 2.886 2.794 2.818 1,505,159 +0.00(+0.00%)
Nov 13, 2018 2.941 2.983 2.806 2.818 2,204,497 -0.13(-4.55%)
Nov 12, 2018 3.087 3.087 2.922 2.953 2,652,737 -0.15(-4.73%)
Nov 09, 2018 3.155 3.155 3.057 3.100 1,333,114 -0.09(-2.69%)
Nov 08, 2018 3.210 3.243 3.179 3.185 1,791,072 -0.02(-0.57%)
Nov 07, 2018 3.338 3.344 3.155 3.203 2,031,309 -0.13(-4.03%)
Nov 06, 2018 3.265 3.362 3.194 3.338 2,468,707 +0.10(+3.21%)
Nov 05, 2018 3.362 3.362 3.216 3.234 2,072,925 -0.12(-3.47%)
Nov 02, 2018 3.167 3.424 3.148 3.350 6,372,287 +0.21(+6.82%)
Nov 01, 2018 3.118 3.179 3.045 3.136 4,012,785 +0.06(+1.99%)
Oct 31, 2018 3.142 3.158 3.035 3.075 3,119,592 -0.04(-1.18%)
Oct 30, 2018 3.038 3.148 3.020 3.112 1,997,196 +0.06(+2.00%)
Oct 29, 2018 3.124 3.179 3.002 3.051 3,120,430 -0.01(-0.40%)
Oct 26, 2018 2.898 3.173 2.886 3.063 4,302,115 +0.15(+5.25%)
Oct 25, 2018 2.861 2.934 2.861 2.910 1,444,840 +0.10(+3.48%)
Oct 24, 2018 2.867 2.971 2.812 2.812 1,684,840 -0.07(-2.54%)
Oct 23, 2018 2.904 2.928 2.824 2.886 1,217,571 -0.06(-2.07%)
Oct 22, 2018 2.971 3.026 2.934 2.947 1,021,473 -0.01(-0.41%)
Oct 19, 2018 3.038 3.063 2.907 2.959 1,445,325 +0.04(+1.26%)
Oct 18, 2018 2.996 3.032 2.892 2.922 1,194,351 -0.11(-3.63%)
Oct 17, 2018 3.051 3.051 3.005 3.032 576,114 -0.02(-0.80%)
Oct 16, 2018 2.965 3.066 2.959 3.057 1,527,817 +0.12(+3.95%)
Oct 15, 2018 2.910 2.971 2.904 2.941 715,483 +0.03(+1.05%)
Oct 12, 2018 2.886 3.008 2.886 2.910 981,433 +0.04(+1.49%)
Oct 11, 2018 2.849 2.916 2.800 2.867 1,737,074 +0.01(+0.21%)
Oct 10, 2018 3.032 3.057 2.855 2.861 1,509,352 -0.18(-6.02%)
Oct 09, 2018 3.026 3.063 3.008 3.045 899,345 +0.02(+0.81%)
Oct 08, 2018 3.057 3.081 3.002 3.020 755,337 -0.05(-1.59%)
Oct 05, 2018 3.057 3.100 3.045 3.069 1,353,561 +0.04(+1.21%)
Oct 04, 2018 3.002 3.057 3.002 3.032 1,943,631 +0.02(+0.61%)
Oct 03, 2018 3.008 3.051 2.990 3.014 2,980,889 +0.02(+0.82%)
Oct 02, 2018 2.983 3.038 2.968 2.990 1,948,198 +0.01(+0.20%)
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.