Dht Holdings (NY: DHT )

11.32 +0.11 (+0.98%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.774 3.892 3.737 3.774 4,766,475 +0.00(+0.00%)
Apr 29, 2015 3.821 3.977 3.692 3.774 3,466,963 +0.00(+0.00%)
Apr 28, 2015 3.689 3.779 3.604 3.774 3,099,923 +0.13(+3.63%)
Apr 27, 2015 3.718 3.751 3.637 3.642 2,925,032 -0.08(-2.03%)
Apr 24, 2015 3.713 3.730 3.581 3.718 2,573,258 +0.01(+0.38%)
Apr 23, 2015 3.633 3.774 3.576 3.704 2,425,301 +0.08(+2.21%)
Apr 22, 2015 3.647 3.680 3.617 3.623 2,287,635 -0.02(-0.52%)
Apr 21, 2015 3.718 3.727 3.621 3.642 2,191,125 -0.07(-1.91%)
Apr 20, 2015 3.637 3.725 3.614 3.713 1,767,604 +0.08(+2.21%)
Apr 17, 2015 3.637 3.680 3.595 3.633 1,868,461 -0.04(-1.03%)
Apr 16, 2015 3.727 3.729 3.619 3.670 3,407,603 -0.07(-1.77%)
Apr 15, 2015 3.840 3.888 3.689 3.737 4,840,382 -0.08(-2.22%)
Apr 14, 2015 3.675 3.831 3.670 3.821 2,394,552 +0.15(+4.11%)
Apr 13, 2015 3.770 3.770 3.668 3.670 2,471,964 -0.08(-2.02%)
Apr 10, 2015 3.576 3.774 3.538 3.746 5,524,985 +0.22(+6.29%)
Apr 09, 2015 3.453 3.609 3.449 3.524 2,105,422 +0.08(+2.33%)
Apr 08, 2015 3.472 3.534 3.373 3.444 2,641,079 -0.03(-0.82%)
Apr 07, 2015 3.444 3.534 3.425 3.472 3,144,649 +0.06(+1.66%)
Apr 06, 2015 3.354 3.435 3.340 3.416 2,350,032 +0.03(+0.98%)
Apr 02, 2015 3.298 3.383 3.383 3.383 2,625,769 +0.09(+2.87%)
Apr 01, 2015 3.288 3.331 3.253 3.288 1,708,403 -0.00(-0.14%)
Mar 31, 2015 3.218 3.303 3.189 3.293 2,206,818 +0.03(+1.01%)
Mar 30, 2015 3.326 3.350 3.246 3.260 2,569,898 -0.07(-2.12%)
Mar 27, 2015 3.340 3.354 3.298 3.331 1,939,018 -0.02(-0.56%)
Mar 26, 2015 3.269 3.373 3.265 3.350 4,549,156 +0.08(+2.45%)
Mar 25, 2015 3.345 3.350 3.260 3.269 1,773,948 -0.06(-1.70%)
Mar 24, 2015 3.255 3.326 3.203 3.326 4,603,530 +0.06(+1.88%)
Mar 23, 2015 3.246 3.298 3.232 3.265 2,894,281 +0.01(+0.44%)
Mar 20, 2015 3.284 3.288 3.218 3.251 3,157,125 -0.01(-0.29%)
Mar 19, 2015 3.265 3.293 3.208 3.260 2,932,218 -0.01(-0.43%)
Mar 18, 2015 3.236 3.303 3.222 3.274 2,739,573 +0.03(+0.87%)
Mar 17, 2015 3.236 3.260 3.180 3.246 3,182,293 +0.00(+0.15%)
Mar 16, 2015 3.199 3.345 3.192 3.241 5,766,760 +0.05(+1.48%)
Mar 13, 2015 3.156 3.194 3.095 3.194 1,612,092 +0.04(+1.35%)
Mar 12, 2015 3.180 3.199 3.123 3.152 2,461,695 +0.03(+1.06%)
Mar 11, 2015 3.062 3.128 3.019 3.119 1,646,262 +0.05(+1.69%)
Mar 10, 2015 3.133 3.137 3.010 3.067 2,538,872 -0.09(-2.98%)
Mar 09, 2015 3.199 3.218 3.114 3.161 2,286,250 -0.02(-0.74%)
Mar 06, 2015 3.236 3.312 3.180 3.185 1,823,067 -0.06(-1.89%)
Mar 05, 2015 3.307 3.312 3.147 3.246 1,892,635 -0.03(-1.01%)
Mar 04, 2015 3.288 3.326 3.213 3.279 2,632,598 +0.01(+0.43%)
Mar 03, 2015 3.199 3.321 3.194 3.265 2,451,063 +0.06(+1.76%)
Mar 02, 2015 3.260 3.269 3.119 3.208 3,944,839 -0.05(-1.45%)
Feb 27, 2015 3.321 3.331 3.255 3.255 2,484,542 -0.07(-1.99%)
Feb 26, 2015 3.317 3.331 3.265 3.321 2,810,406 +0.06(+1.73%)
Feb 25, 2015 3.312 3.336 3.255 3.265 2,519,772 -0.06(-1.84%)
Feb 24, 2015 3.397 3.402 3.298 3.326 2,152,151 -0.08(-2.22%)
Feb 23, 2015 3.406 3.458 3.369 3.402 2,830,551 -0.02(-0.69%)
Feb 20, 2015 3.538 3.538 3.411 3.425 2,327,879 -0.04(-1.22%)
Feb 19, 2015 3.449 3.538 3.430 3.468 3,988,772 +0.02(+0.68%)
Feb 18, 2015 3.321 3.468 3.312 3.444 5,619,840 +0.13(+3.84%)
Feb 17, 2015 3.444 3.482 3.284 3.317 3,789,154 +0.02(+0.57%)
Feb 13, 2015 3.269 3.298 3.298 3.298 3,113,067 +0.02(+0.72%)
Feb 12, 2015 3.364 3.387 3.255 3.274 2,745,764 -0.09(-2.66%)
Feb 11, 2015 3.279 3.425 3.269 3.364 2,990,509 +0.08(+2.44%)
Feb 10, 2015 3.326 3.397 3.232 3.284 5,433,467 +0.04(+1.31%)
Feb 09, 2015 3.321 3.378 3.236 3.241 4,440,554 -0.09(-2.83%)
Feb 06, 2015 3.444 3.458 3.331 3.336 5,035,318 -0.12(-3.42%)
Feb 05, 2015 3.308 3.468 3.294 3.453 7,065,072 +0.14(+4.24%)
Feb 04, 2015 3.247 3.375 3.238 3.313 4,165,769 +0.00(+0.00%)
Feb 03, 2015 3.425 3.482 3.308 3.313 7,168,938 -0.10(-2.88%)
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.