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

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 2.513 2.550 1,054,369 +0.01(+0.50%)
Jan 30, 2019 2.525 2.582 2.513 2.538 950,256 +0.03(+1.00%)
Jan 29, 2019 2.538 2.575 2.487 2.513 1,144,596 -0.03(-0.99%)
Jan 28, 2019 2.582 2.582 2.519 2.538 1,135,967 -0.06(-2.42%)
Jan 25, 2019 2.689 2.708 2.601 2.601 1,912,978 -0.06(-2.36%)
Jan 24, 2019 2.708 2.708 2.664 2.664 614,571 -0.06(-2.08%)
Jan 23, 2019 2.727 2.733 2.664 2.720 645,378 +0.00(+0.00%)
Jan 22, 2019 2.733 2.764 2.664 2.720 1,450,828 -0.03(-1.14%)
Jan 18, 2019 2.764 2.796 2.739 2.752 818,169 +0.01(+0.23%)
Jan 17, 2019 2.708 2.758 2.708 2.745 663,045 -0.02(-0.68%)
Jan 16, 2019 2.701 2.815 2.695 2.764 899,379 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,491 +0.04(+1.65%)
Jan 14, 2019 2.683 2.689 2.632 2.670 936,019 -0.03(-0.93%)
Jan 11, 2019 2.708 2.708 2.626 2.695 822,139 +0.02(+0.71%)
Jan 10, 2019 2.683 2.714 2.588 2.676 1,054,170 -0.11(-4.06%)
Jan 09, 2019 2.834 2.846 2.761 2.790 516,188 +0.01(+0.45%)
Jan 08, 2019 2.777 2.815 2.745 2.777 1,598,567 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.645 2.745 1,438,240 +0.06(+2.35%)
Jan 04, 2019 2.638 2.733 2.626 2.683 2,012,073 +0.09(+3.65%)
Jan 03, 2019 2.582 2.632 2.538 2.588 1,150,480 +0.04(+1.48%)
Jan 02, 2019 2.513 2.613 2.468 2.550 1,060,689 +0.08(+3.32%)
Dec 31, 2018 2.487 2.513 2.456 2.468 648,087 -0.01(-0.25%)
Dec 28, 2018 2.563 2.569 2.431 2.475 982,374 -0.09(-3.44%)
Dec 27, 2018 2.582 2.582 2.481 2.563 871,246 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.513 2.626 1,227,771 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.519 2.538 939,655 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,548,836 +0.04(+1.49%)
Dec 20, 2018 2.582 2.594 2.506 2.538 1,485,297 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,049,883 +0.06(+2.49%)
Dec 18, 2018 2.538 2.563 2.468 2.531 1,529,842 -0.01(-0.49%)
Dec 17, 2018 2.626 2.651 2.531 2.544 1,834,345 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.538 2.638 1,988,411 -0.07(-2.56%)
Dec 13, 2018 2.733 2.745 2.670 2.708 824,464 -0.03(-0.92%)
Dec 12, 2018 2.739 2.796 2.717 2.733 625,904 +0.03(+1.17%)
Dec 11, 2018 2.758 2.790 2.683 2.701 2,017,614 -0.02(-0.69%)
Dec 10, 2018 2.714 2.749 2.601 2.720 2,664,137 -0.03(-0.92%)
Dec 07, 2018 2.745 2.790 2.708 2.745 1,431,637 +0.04(+1.63%)
Dec 06, 2018 2.689 2.758 2.607 2.701 2,504,918 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.733 2.745 1,055,266 -0.14(-5.01%)
Dec 03, 2018 2.871 2.928 2.853 2.890 1,061,622 +0.04(+1.55%)
Nov 30, 2018 2.966 3.054 2.802 2.846 2,498,020 -0.20(-6.61%)
Nov 29, 2018 3.067 3.136 3.010 3.048 1,544,505 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.834 3.067 1,709,211 +0.10(+3.40%)
Nov 27, 2018 2.764 3.048 2.764 2.966 2,127,833 +0.28(+10.56%)
Nov 26, 2018 2.714 2.777 2.632 2.683 1,430,358 -0.01(-0.47%)
Nov 23, 2018 2.689 2.764 2.689 2.695 985,074 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,950,632 -0.24(-8.46%)
Nov 19, 2018 2.840 2.853 2.802 2.827 1,166,130 -0.04(-1.54%)
Nov 16, 2018 2.884 2.903 2.840 2.871 1,202,797 -0.03(-0.87%)
Nov 15, 2018 2.871 2.947 2.871 2.897 1,290,318 +0.01(+0.22%)
Nov 14, 2018 2.928 2.959 2.865 2.890 1,467,669 +0.00(+0.00%)
Nov 13, 2018 3.016 3.060 2.878 2.890 2,149,587 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.997 3.028 2,586,663 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.135 3.179 1,299,909 -0.09(-2.69%)
Nov 08, 2018 3.292 3.326 3.260 3.267 1,746,461 -0.02(-0.57%)
Nov 07, 2018 3.423 3.430 3.235 3.285 1,980,714 -0.14(-4.03%)
Nov 06, 2018 3.348 3.448 3.276 3.423 2,407,217 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.298 3.317 2,021,293 -0.12(-3.47%)
Nov 02, 2018 3.248 3.511 3.229 3.436 6,213,567 +0.22(+6.82%)
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.