Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.228 3.228 3.109 3.190 1,000,542 +0.06(+1.99%)
Oct 30, 2014 3.137 3.183 3.113 3.128 1,193,584 -0.05(-1.51%)
Oct 29, 2014 3.037 3.171 3.037 3.176 2,922,162 +0.16(+5.24%)
Oct 28, 2014 2.898 3.027 2.893 3.018 4,443,588 +0.15(+5.35%)
Oct 27, 2014 2.898 2.931 2.931 2.864 712,871 -0.07(-2.29%)
Oct 24, 2014 2.908 2.936 2.874 2.931 655,276 +0.03(+1.16%)
Oct 23, 2014 2.917 2.955 2.855 2.898 1,704,387 +0.02(+0.67%)
Oct 22, 2014 3.037 3.042 2.876 2.879 1,286,822 -0.15(-4.91%)
Oct 21, 2014 2.951 3.066 2.951 3.027 1,064,820 +0.10(+3.44%)
Oct 20, 2014 2.951 2.975 2.917 2.927 928,676 -0.02(-0.81%)
Oct 17, 2014 3.013 3.046 2.888 2.951 3,330,294 +0.06(+1.99%)
Oct 16, 2014 2.802 2.948 2.780 2.893 3,373,542 +0.03(+1.17%)
Oct 15, 2014 2.620 2.869 2.606 2.860 3,026,197 +0.20(+7.57%)
Oct 14, 2014 2.548 2.663 2.491 2.658 2,795,053 +0.12(+4.72%)
Oct 13, 2014 2.678 2.706 2.529 2.539 2,818,151 -0.11(-4.16%)
Oct 10, 2014 2.644 2.730 2.591 2.649 2,953,097 -0.02(-0.72%)
Oct 09, 2014 2.788 2.807 2.644 2.668 2,004,460 -0.12(-4.46%)
Oct 08, 2014 2.821 2.821 2.625 2.793 2,809,042 -0.04(-1.35%)
Oct 07, 2014 2.936 2.936 2.826 2.831 1,046,701 -0.12(-4.06%)
Oct 06, 2014 2.994 3.032 2.912 2.951 1,082,707 -0.05(-1.60%)
Oct 03, 2014 3.061 3.061 2.975 2.999 1,276,156 -0.03(-1.11%)
Oct 02, 2014 3.075 3.080 2.955 3.032 2,619,361 -0.05(-1.71%)
Oct 01, 2014 2.960 3.135 2.941 3.085 4,112,529 +0.13(+4.55%)
Sep 30, 2014 2.931 2.970 2.898 2.951 3,966,068 +0.02(+0.82%)
Sep 29, 2014 2.931 2.989 2.903 2.927 1,383,699 -0.05(-1.61%)
Sep 26, 2014 2.941 2.994 2.879 2.975 2,359,482 +0.05(+1.80%)
Sep 25, 2014 3.042 3.056 2.917 2.922 4,179,531 -0.11(-3.79%)
Sep 24, 2014 3.022 3.042 2.927 3.037 2,280,129 +0.02(+0.79%)
Sep 23, 2014 3.018 3.042 2.975 3.013 1,779,575 -0.01(-0.47%)
Sep 22, 2014 3.195 3.204 3.018 3.027 1,370,393 -0.20(-6.09%)
Sep 19, 2014 3.281 3.315 3.142 3.224 3,369,269 -0.05(-1.61%)
Sep 18, 2014 3.296 3.310 3.238 3.276 1,816,395 -0.00(-0.15%)
Sep 17, 2014 3.310 3.343 3.257 3.281 2,229,549 -0.02(-0.58%)
Sep 16, 2014 3.324 3.324 3.248 3.300 2,157,156 -0.04(-1.15%)
Sep 15, 2014 3.262 3.348 3.219 3.339 2,187,354 +0.07(+2.05%)
Sep 12, 2014 3.334 3.360 3.257 3.272 1,197,710 -0.04(-1.16%)
Sep 11, 2014 3.310 3.329 3.183 3.310 2,653,585 -0.03(-0.86%)
Sep 10, 2014 3.085 3.401 3.070 3.339 3,578,854 +0.28(+9.08%)
Sep 09, 2014 3.094 3.099 3.032 3.061 705,354 -0.03(-1.08%)
Sep 08, 2014 3.003 3.099 2.994 3.094 825,627 +0.09(+3.03%)
Sep 05, 2014 3.018 3.054 2.975 3.003 2,371,037 -0.04(-1.42%)
Sep 04, 2014 3.128 3.113 3.027 3.046 5,171,332 -0.07(-2.15%)
Sep 03, 2014 3.237 3.252 3.104 3.113 866,523 -0.12(-3.69%)
Sep 02, 2014 3.338 3.338 3.233 3.233 913,544 -0.11(-3.29%)
Aug 29, 2014 3.400 3.342 3.342 3.342 1,071,000 -0.06(-1.82%)
Aug 28, 2014 3.438 3.505 3.390 3.405 791,641 -0.05(-1.38%)
Aug 27, 2014 3.533 3.533 3.438 3.452 441,455 -0.09(-2.43%)
Aug 26, 2014 3.467 3.553 3.443 3.538 553,540 +0.09(+2.49%)
Aug 25, 2014 3.514 3.529 3.443 3.452 191,058 -0.04(-1.09%)
Aug 22, 2014 3.467 3.495 3.433 3.491 560,317 +0.02(+0.55%)
Aug 21, 2014 3.462 3.491 3.405 3.471 382,996 +0.01(+0.28%)
Aug 20, 2014 3.443 3.505 3.443 3.462 467,267 +0.01(+0.42%)
Aug 19, 2014 3.533 3.533 3.438 3.448 443,374 -0.10(-2.70%)
Aug 18, 2014 3.467 3.538 3.438 3.543 671,040 +0.09(+2.63%)
Aug 15, 2014 3.519 3.524 3.381 3.452 614,248 -0.03(-0.82%)
Aug 14, 2014 3.295 3.524 3.276 3.481 1,275,617 +0.20(+5.96%)
Aug 13, 2014 3.214 3.300 3.204 3.285 599,814 +0.08(+2.53%)
Aug 12, 2014 3.151 3.218 3.142 3.204 1,141,652 +0.06(+1.82%)
Aug 11, 2014 3.089 3.180 3.051 3.147 564,775 +0.05(+1.54%)
Aug 08, 2014 3.070 3.099 3.027 3.099 247,978 +0.02(+0.62%)
Aug 07, 2014 3.137 3.161 3.066 3.080 559,642 -0.06(-1.83%)
Aug 06, 2014 3.104 3.151 3.027 3.137 707,119 +0.02(+0.61%)
Aug 05, 2014 3.104 3.123 3.066 3.118 577,724 +0.01(+0.46%)
Aug 04, 2014 3.128 3.128 3.046 3.104 524,375 +0.02(+0.78%)
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.