Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.350 3.356 3.263 3.313 1,755,472 -0.02(-0.56%)
Apr 29, 2019 3.226 3.356 3.220 3.332 2,123,748 +0.10(+3.08%)
Apr 26, 2019 3.176 3.232 3.108 3.232 2,049,516 +0.02(+0.78%)
Apr 25, 2019 3.245 3.263 3.182 3.207 1,405,965 -0.03(-0.96%)
Apr 24, 2019 3.307 3.356 3.176 3.238 2,226,190 +0.02(+0.77%)
Apr 23, 2019 3.189 3.235 3.182 3.213 1,351,853 +0.05(+1.57%)
Apr 22, 2019 3.052 3.207 3.052 3.164 1,903,099 +0.11(+3.67%)
Apr 18, 2019 3.052 3.120 3.052 3.052 1,214,361 -0.02(-0.61%)
Apr 17, 2019 3.145 3.164 3.064 3.071 1,315,236 -0.07(-2.18%)
Apr 16, 2019 3.151 3.170 3.133 3.139 725,069 -0.01(-0.39%)
Apr 15, 2019 3.170 3.204 3.133 3.151 1,235,350 +0.01(+0.20%)
Apr 12, 2019 3.251 3.257 3.114 3.145 1,889,113 -0.07(-2.32%)
Apr 11, 2019 3.201 3.232 3.148 3.220 2,025,986 +0.02(+0.58%)
Apr 10, 2019 3.095 3.226 3.083 3.201 4,073,187 +0.12(+3.83%)
Apr 09, 2019 3.046 3.108 3.021 3.083 1,217,339 +0.04(+1.43%)
Apr 08, 2019 2.921 3.071 2.921 3.039 4,173,354 +0.16(+5.62%)
Apr 05, 2019 2.803 2.909 2.803 2.878 2,173,076 +0.07(+2.66%)
Apr 04, 2019 2.797 2.834 2.791 2.803 827,533 -0.01(-0.22%)
Apr 03, 2019 2.896 2.928 2.785 2.809 1,403,485 -0.09(-3.00%)
Apr 02, 2019 2.872 2.903 2.872 2.896 1,058,775 +0.04(+1.53%)
Apr 01, 2019 2.797 2.884 2.794 2.853 1,510,079 +0.08(+2.92%)
Mar 29, 2019 2.778 2.797 2.741 2.772 2,233,407 +0.02(+0.68%)
Mar 28, 2019 2.797 2.847 2.747 2.754 1,738,943 -0.06(-1.99%)
Mar 27, 2019 2.809 2.865 2.809 2.809 1,346,818 -0.02(-0.66%)
Mar 26, 2019 2.859 2.890 2.797 2.828 1,964,221 -0.01(-0.22%)
Mar 25, 2019 2.803 2.847 2.766 2.834 1,196,190 +0.02(+0.66%)
Mar 22, 2019 2.865 2.878 2.803 2.816 1,370,419 -0.08(-2.79%)
Mar 21, 2019 2.872 2.921 2.828 2.896 1,286,450 +0.03(+1.08%)
Mar 20, 2019 2.834 2.875 2.809 2.865 685,584 +0.02(+0.66%)
Mar 19, 2019 2.909 2.909 2.828 2.847 489,790 -0.04(-1.29%)
Mar 18, 2019 2.853 2.909 2.834 2.884 515,807 +0.05(+1.75%)
Mar 15, 2019 2.791 2.847 2.778 2.834 1,264,074 +0.04(+1.33%)
Mar 14, 2019 2.853 2.862 2.785 2.797 1,068,356 -0.06(-2.17%)
Mar 13, 2019 2.791 2.878 2.791 2.859 1,428,401 +0.09(+3.14%)
Mar 12, 2019 2.722 2.803 2.722 2.772 1,265,011 +0.05(+1.83%)
Mar 11, 2019 2.735 2.754 2.704 2.722 1,158,032 +0.01(+0.46%)
Mar 08, 2019 2.667 2.747 2.642 2.710 1,108,016 +0.02(+0.93%)
Mar 07, 2019 2.722 2.735 2.654 2.685 2,377,488 -0.04(-1.37%)
Mar 06, 2019 2.778 2.785 2.701 2.722 1,345,017 -0.06(-2.23%)
Mar 05, 2019 2.760 2.791 2.710 2.785 1,365,014 +0.03(+1.13%)
Mar 04, 2019 2.760 2.760 2.710 2.754 1,557,624 +0.01(+0.23%)
Mar 01, 2019 2.691 2.747 2.691 2.747 619,247 +0.06(+2.31%)
Feb 28, 2019 2.698 2.698 2.626 2.685 1,189,139 +0.00(+0.00%)
Feb 27, 2019 2.667 2.710 2.648 2.685 1,951,224 +0.03(+1.17%)
Feb 26, 2019 2.635 2.679 2.629 2.654 859,286 +0.01(+0.47%)
Feb 25, 2019 2.685 2.729 2.635 2.642 1,101,633 -0.02(-0.70%)
Feb 22, 2019 2.648 2.704 2.648 2.660 1,708,117 +0.02(+0.71%)
Feb 21, 2019 2.561 2.654 2.561 2.642 4,272,373 +0.07(+2.66%)
Feb 20, 2019 2.623 2.635 2.555 2.573 1,205,556 -0.04(-1.43%)
Feb 19, 2019 2.611 2.691 2.604 2.611 1,625,376 -0.02(-0.94%)
Feb 15, 2019 2.542 2.710 2.542 2.635 2,543,916 +0.14(+5.74%)
Feb 14, 2019 2.486 2.535 2.462 2.492 3,688,188 -0.01(-0.25%)
Feb 13, 2019 2.492 2.529 2.449 2.499 1,475,299 +0.01(+0.49%)
Feb 12, 2019 2.517 2.578 2.474 2.486 1,730,165 +0.07(+2.79%)
Feb 11, 2019 2.394 2.419 2.271 2.419 1,812,089 +0.02(+1.03%)
Feb 08, 2019 2.364 2.419 2.351 2.394 2,479,366 +0.07(+2.90%)
Feb 07, 2019 2.443 2.443 2.210 2.327 2,721,279 -0.14(-5.49%)
Feb 06, 2019 2.492 2.517 2.449 2.462 1,682,174 -0.02(-0.99%)
Feb 05, 2019 2.492 2.554 2.474 2.486 1,244,053 -0.01(-0.25%)
Feb 04, 2019 2.474 2.499 2.449 2.492 1,518,963 +0.04(+1.75%)
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.