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

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2019 2.531 2.588 2.512 2.550 1,054,554 +0.01(+0.50%)
Jan 30, 2019 2.525 2.581 2.512 2.537 950,422 +0.03(+1.00%)
Jan 29, 2019 2.537 2.575 2.487 2.512 1,144,797 -0.03(-0.99%)
Jan 28, 2019 2.581 2.581 2.518 2.537 1,136,166 -0.06(-2.42%)
Jan 25, 2019 2.688 2.707 2.600 2.600 1,913,313 -0.06(-2.36%)
Jan 24, 2019 2.707 2.707 2.663 2.663 614,679 -0.06(-2.08%)
Jan 23, 2019 2.726 2.732 2.663 2.720 645,491 +0.00(+0.00%)
Jan 22, 2019 2.732 2.764 2.663 2.720 1,451,083 -0.03(-1.14%)
Jan 18, 2019 2.764 2.795 2.739 2.751 818,312 +0.01(+0.23%)
Jan 17, 2019 2.707 2.758 2.707 2.745 663,161 -0.02(-0.68%)
Jan 16, 2019 2.701 2.814 2.695 2.764 899,536 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,567 +0.04(+1.65%)
Jan 14, 2019 2.682 2.688 2.632 2.669 936,183 -0.03(-0.93%)
Jan 11, 2019 2.707 2.707 2.625 2.695 822,283 +0.02(+0.71%)
Jan 10, 2019 2.682 2.714 2.588 2.676 1,054,355 -0.11(-4.06%)
Jan 09, 2019 2.833 2.846 2.761 2.789 516,278 +0.01(+0.45%)
Jan 08, 2019 2.776 2.814 2.745 2.776 1,598,847 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.644 2.745 1,438,492 +0.06(+2.35%)
Jan 04, 2019 2.638 2.732 2.625 2.682 2,012,426 +0.09(+3.65%)
Jan 03, 2019 2.581 2.632 2.537 2.588 1,150,682 +0.04(+1.48%)
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.