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 (%)
Sep 27, 2013 2.167 2.186 2.137 2.147 143,930 -0.01(-0.67%)
Sep 26, 2013 2.060 2.196 2.060 2.162 277,158 +0.10(+4.69%)
Sep 25, 2013 2.021 2.099 2.016 2.065 130,142 +0.06(+3.15%)
Sep 24, 2013 2.021 2.036 1.992 2.002 82,389 -0.05(-2.36%)
Sep 23, 2013 2.065 2.065 1.997 2.050 96,274 -0.02(-1.17%)
Sep 20, 2013 2.167 2.171 2.026 2.074 199,440 -0.09(-4.04%)
Sep 19, 2013 2.045 2.200 2.031 2.162 411,412 +0.11(+5.44%)
Sep 18, 2013 1.963 2.070 1.963 2.050 222,003 +0.09(+4.44%)
Sep 17, 2013 1.987 2.007 1.963 1.963 66,835 -0.02(-1.22%)
Sep 16, 2013 2.002 2.007 1.987 1.987 200,637 -0.01(-0.73%)
Sep 13, 2013 2.036 2.036 2.002 2.002 27,869 -0.06(-2.82%)
Sep 12, 2013 2.045 2.065 2.007 2.060 124,096 +0.01(+0.47%)
Sep 11, 2013 1.987 2.055 1.987 2.050 404,957 +0.06(+3.17%)
Sep 10, 2013 2.011 2.036 1.987 1.987 47,762 -0.03(-1.68%)
Sep 09, 2013 2.055 2.084 1.997 2.021 196,964 -0.03(-1.65%)
Sep 06, 2013 2.055 2.123 2.041 2.055 203,317 -0.00(-0.24%)
Sep 05, 2013 1.992 2.084 1.992 2.060 278,343 +0.06(+2.91%)
Sep 04, 2013 1.944 2.002 1.936 2.002 195,966 +0.06(+2.99%)
Sep 03, 2013 1.992 2.002 1.939 1.944 91,378 -0.02(-0.99%)
Aug 30, 2013 1.963 1.982 1.948 1.963 77,534 +0.00(+0.00%)
Aug 29, 2013 2.011 2.026 1.958 1.963 80,058 -0.05(-2.41%)
Aug 28, 2013 2.036 2.060 2.002 2.011 136,519 -0.04(-1.89%)
Aug 27, 2013 2.055 2.118 2.041 2.050 426,292 +0.00(+0.24%)
Aug 26, 2013 2.060 2.089 2.041 2.045 107,211 -0.02(-0.94%)
Aug 23, 2013 2.050 2.108 2.036 2.065 175,486 +0.02(+0.95%)
Aug 22, 2013 2.044 2.084 2.021 2.045 74,373 +0.02(+0.96%)
Aug 21, 2013 2.041 2.074 2.016 2.026 61,470 -0.02(-1.18%)
Aug 20, 2013 2.045 2.065 2.036 2.050 141,669 -0.00(-0.24%)
Aug 19, 2013 2.060 2.074 2.036 2.055 108,164 -0.02(-1.17%)
Aug 16, 2013 2.017 2.108 2.017 2.079 162,955 +0.06(+2.88%)
Aug 15, 2013 2.050 2.050 2.016 2.021 26,340 -0.02(-1.18%)
Aug 14, 2013 2.012 2.079 2.012 2.045 63,752 +0.03(+1.68%)
Aug 13, 2013 2.021 2.055 2.007 2.012 76,838 -0.02(-1.18%)
Aug 12, 2013 2.012 2.041 1.992 2.036 41,312 +0.02(+0.96%)
Aug 09, 2013 1.963 2.045 1.963 2.016 69,469 +0.05(+2.70%)
Aug 08, 2013 2.045 2.045 1.954 1.963 136,386 -0.09(-4.24%)
Aug 07, 2013 2.113 2.113 2.021 2.050 134,305 -0.06(-2.75%)
Aug 06, 2013 2.098 2.127 2.075 2.108 90,022 +0.02(+0.92%)
Aug 05, 2013 2.171 2.171 2.050 2.089 105,858 -0.08(-3.56%)
Aug 02, 2013 2.171 2.190 2.147 2.166 42,019 -0.00(-0.22%)
Aug 01, 2013 2.243 2.248 2.170 2.171 55,010 -0.07(-3.23%)
Jul 31, 2013 2.267 2.267 2.209 2.243 56,328 +0.00(+0.22%)
Jul 30, 2013 2.229 2.243 2.127 2.238 58,010 -0.00(-0.22%)
Jul 29, 2013 2.253 2.291 2.209 2.243 74,058 -0.03(-1.48%)
Jul 26, 2013 2.277 2.306 2.209 2.277 122,361 +0.01(+0.43%)
Jul 25, 2013 2.195 2.309 2.127 2.267 245,184 +0.04(+1.73%)
Jul 24, 2013 2.074 2.234 2.060 2.229 409,855 +0.14(+6.94%)
Jul 23, 2013 2.147 2.166 2.074 2.084 186,664 -0.06(-2.70%)
Jul 22, 2013 2.123 2.195 2.113 2.142 113,719 +0.02(+1.14%)
Jul 19, 2013 2.147 2.151 2.079 2.118 39,081 -0.03(-1.35%)
Jul 18, 2013 2.103 2.243 2.103 2.147 152,941 +0.05(+2.53%)
Jul 17, 2013 2.127 2.156 2.094 2.094 28,256 -0.04(-2.03%)
Jul 16, 2013 2.147 2.166 2.094 2.137 56,641 -0.03(-1.34%)
Jul 15, 2013 2.108 2.166 2.108 2.166 66,382 +0.06(+2.75%)
Jul 12, 2013 2.103 2.142 2.084 2.108 44,212 +0.00(+0.00%)
Jul 11, 2013 2.123 2.195 2.093 2.108 38,318 -0.03(-1.35%)
Jul 10, 2013 2.098 2.142 2.002 2.137 64,384 +0.04(+1.84%)
Jul 09, 2013 2.050 2.098 2.002 2.098 126,233 +0.06(+2.84%)
Jul 08, 2013 2.113 2.116 2.026 2.041 77,267 -0.08(-3.64%)
Jul 05, 2013 2.094 2.119 2.094 2.118 23,014 +0.02(+1.15%)
Jul 03, 2013 2.195 2.195 2.050 2.094 72,454 -0.09(-3.98%)
Jul 02, 2013 2.166 2.243 2.166 2.180 69,583 -0.01(-0.44%)
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.