Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.751 3.936 3.731 3.909 2,950,847 +0.18(+4.79%)
Jun 27, 2019 3.757 3.780 3.724 3.731 965,427 -0.02(-0.53%)
Jun 26, 2019 3.771 3.790 3.731 3.751 1,049,599 +0.01(+0.35%)
Jun 25, 2019 3.638 3.748 3.635 3.737 774,142 +0.10(+2.73%)
Jun 24, 2019 3.671 3.685 3.585 3.638 714,077 -0.03(-0.72%)
Jun 21, 2019 3.731 3.757 3.665 3.665 1,266,355 -0.09(-2.29%)
Jun 20, 2019 3.744 3.804 3.718 3.751 1,055,107 +0.05(+1.43%)
Jun 19, 2019 3.691 3.764 3.675 3.698 1,133,852 -0.01(-0.18%)
Jun 18, 2019 3.704 3.751 3.658 3.704 980,004 +0.02(+0.54%)
Jun 17, 2019 3.592 3.704 3.572 3.685 928,528 +0.09(+2.39%)
Jun 14, 2019 3.711 3.731 3.592 3.599 979,735 -0.09(-2.51%)
Jun 13, 2019 3.704 3.718 3.582 3.691 2,752,679 +0.22(+6.49%)
Jun 12, 2019 3.652 3.652 3.460 3.466 2,382,868 -0.22(-6.09%)
Jun 11, 2019 3.771 3.771 3.599 3.691 1,409,700 -0.06(-1.59%)
Jun 10, 2019 3.790 3.800 3.731 3.751 799,873 -0.04(-1.05%)
Jun 07, 2019 3.757 3.850 3.738 3.790 892,812 +0.02(+0.53%)
Jun 06, 2019 3.704 3.784 3.691 3.771 951,391 +0.05(+1.24%)
Jun 05, 2019 3.784 3.784 3.685 3.724 994,127 -0.07(-1.92%)
Jun 04, 2019 3.698 3.797 3.691 3.797 1,489,198 +0.09(+2.32%)
Jun 03, 2019 3.671 3.718 3.645 3.711 1,976,458 +0.03(+0.90%)
May 31, 2019 3.632 3.718 3.612 3.678 1,455,166 -0.02(-0.54%)
May 30, 2019 3.771 3.810 3.698 3.698 1,433,405 -0.07(-1.93%)
May 29, 2019 3.671 3.784 3.625 3.771 2,052,282 +0.06(+1.60%)
May 28, 2019 3.771 3.784 3.698 3.711 1,196,787 -0.07(-1.75%)
May 24, 2019 3.737 3.784 3.711 3.777 832,042 +0.07(+1.78%)
May 23, 2019 3.777 3.798 3.560 3.711 4,534,148 -0.13(-3.28%)
May 22, 2019 3.863 3.916 3.817 3.837 1,302,903 -0.07(-1.69%)
May 21, 2019 3.969 3.976 3.876 3.903 1,324,313 -0.05(-1.34%)
May 20, 2019 3.949 4.022 3.943 3.956 1,839,963 +0.02(+0.50%)
May 17, 2019 3.942 4.014 3.923 3.936 2,827,515 -0.03(-0.66%)
May 16, 2019 3.877 3.995 3.877 3.962 3,637,341 +0.11(+2.88%)
May 15, 2019 3.851 3.956 3.838 3.851 3,002,868 +0.00(+0.00%)
May 14, 2019 3.818 3.916 3.799 3.851 2,569,798 +0.07(+1.90%)
May 13, 2019 3.721 3.792 3.659 3.779 3,526,767 -0.01(-0.17%)
May 10, 2019 3.884 3.884 3.753 3.786 3,034,952 -0.05(-1.36%)
May 09, 2019 3.721 3.897 3.668 3.838 5,047,188 +0.14(+3.70%)
May 08, 2019 3.577 3.734 3.577 3.701 1,873,006 +0.11(+3.09%)
May 07, 2019 3.636 3.642 3.557 3.590 1,245,479 -0.07(-1.96%)
May 06, 2019 3.649 3.668 3.528 3.662 2,598,657 -0.06(-1.58%)
May 03, 2019 3.597 3.773 3.597 3.721 3,573,613 +0.17(+4.78%)
May 02, 2019 3.505 3.623 3.505 3.551 1,753,857 +0.01(+0.37%)
May 01, 2019 3.486 3.570 3.440 3.538 1,654,611 +0.06(+1.69%)
Apr 30, 2019 3.518 3.525 3.427 3.479 1,671,650 -0.02(-0.56%)
Apr 29, 2019 3.388 3.525 3.381 3.499 2,022,341 +0.10(+3.08%)
Apr 26, 2019 3.335 3.394 3.264 3.394 1,951,653 +0.03(+0.78%)
Apr 25, 2019 3.407 3.427 3.342 3.368 1,338,832 -0.03(-0.96%)
Apr 24, 2019 3.473 3.525 3.335 3.401 2,119,891 +0.03(+0.77%)
Apr 23, 2019 3.349 3.397 3.342 3.375 1,287,303 +0.05(+1.57%)
Apr 22, 2019 3.205 3.368 3.205 3.322 1,812,227 +0.12(+3.67%)
Apr 18, 2019 3.205 3.277 3.205 3.205 1,156,376 -0.02(-0.61%)
Apr 17, 2019 3.303 3.322 3.218 3.224 1,252,434 -0.07(-2.18%)
Apr 16, 2019 3.309 3.329 3.290 3.296 690,447 -0.01(-0.39%)
Apr 15, 2019 3.329 3.365 3.290 3.309 1,176,363 +0.01(+0.20%)
Apr 12, 2019 3.414 3.420 3.270 3.303 1,798,910 -0.08(-2.32%)
Apr 11, 2019 3.362 3.394 3.306 3.381 1,929,247 +0.02(+0.58%)
Apr 10, 2019 3.251 3.388 3.238 3.362 3,878,696 +0.12(+3.83%)
Apr 09, 2019 3.198 3.264 3.172 3.238 1,159,212 +0.05(+1.43%)
Apr 08, 2019 3.068 3.224 3.068 3.192 3,974,080 +0.17(+5.62%)
Apr 05, 2019 2.944 3.055 2.944 3.022 2,069,313 +0.08(+2.66%)
Apr 04, 2019 2.937 2.976 2.931 2.944 788,019 -0.01(-0.22%)
Apr 03, 2019 3.042 3.074 2.924 2.950 1,336,469 -0.09(-3.00%)
Apr 02, 2019 3.016 3.048 3.016 3.042 1,008,219 +0.05(+1.53%)
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.