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 (%)
Nov 30, 2012 1.762 1.766 1.686 1.747 147,729 -0.01(-0.54%)
Nov 29, 2012 1.766 1.790 1.733 1.757 191,173 +0.00(+0.00%)
Nov 28, 2012 1.729 1.776 1.719 1.757 150,890 +0.03(+1.91%)
Nov 27, 2012 1.733 1.790 1.724 1.724 158,525 -0.03(-1.61%)
Nov 26, 2012 1.780 1.813 1.752 1.752 146,960 -0.04(-2.11%)
Nov 23, 2012 1.790 1.875 1.752 1.790 97,788 +0.00(+0.00%)
Nov 21, 2012 1.771 1.809 1.766 1.790 84,992 +0.02(+1.33%)
Nov 20, 2012 1.757 1.842 1.743 1.766 195,239 +0.03(+1.63%)
Nov 19, 2012 1.771 1.771 1.719 1.738 99,520 -0.01(-0.81%)
Nov 16, 2012 1.724 1.771 1.667 1.752 182,016 +0.02(+1.09%)
Nov 15, 2012 1.743 1.771 1.710 1.733 226,514 -0.01(-0.54%)
Nov 14, 2012 1.757 1.780 1.682 1.743 318,379 -0.02(-1.33%)
Nov 13, 2012 1.762 1.813 1.747 1.766 70,318 -0.01(-0.79%)
Nov 12, 2012 1.823 1.884 1.780 1.780 84,684 -0.06(-3.08%)
Nov 09, 2012 1.842 1.879 1.771 1.837 469,807 -0.02(-1.27%)
Nov 08, 2012 1.945 1.997 1.861 1.861 190,203 -0.08(-4.13%)
Nov 07, 2012 1.945 1.997 1.865 1.941 135,610 -0.04(-2.14%)
Nov 06, 2012 1.992 2.025 1.978 1.983 110,945 +0.00(+0.00%)
Nov 05, 2012 1.983 2.031 1.978 1.983 119,749 -0.02(-1.17%)
Nov 02, 2012 1.997 2.049 1.969 2.007 223,406 +0.00(+0.00%)
Nov 01, 2012 1.988 2.025 1.964 2.007 108,199 +0.02(+0.95%)
Oct 31, 2012 2.025 2.035 1.955 1.988 231,414 -0.06(-2.99%)
Oct 26, 2012 2.035 2.049 2.049 2.049 206,574 -0.02(-0.91%)
Oct 25, 2012 2.039 2.138 1.936 2.068 974,718 -0.06(-2.88%)
Oct 24, 2012 2.445 2.445 2.120 2.129 1,228,062 -0.38(-15.20%)
Oct 23, 2012 2.468 2.581 2.449 2.511 221,868 -0.14(-5.16%)
Oct 19, 2012 2.661 2.685 2.614 2.647 125,071 +0.00(+0.00%)
Oct 18, 2012 2.657 2.708 2.605 2.647 222,696 +0.01(+0.36%)
Oct 17, 2012 2.661 2.661 2.595 2.638 219,427 -0.03(-1.06%)
Oct 16, 2012 2.845 2.845 2.638 2.666 297,428 -0.16(-5.67%)
Oct 15, 2012 2.864 2.897 2.812 2.826 84,922 +0.00(+0.00%)
Oct 12, 2012 2.864 2.878 2.803 2.826 127,299 -0.02(-0.83%)
Oct 11, 2012 2.892 2.897 2.845 2.850 106,735 +0.02(+0.67%)
Oct 10, 2012 2.868 2.897 2.826 2.831 132,984 -0.02(-0.83%)
Oct 09, 2012 2.859 2.872 2.845 2.854 64,902 -0.02(-0.66%)
Oct 08, 2012 2.878 2.878 2.850 2.873 32,226 +0.00(+0.00%)
Oct 05, 2012 2.854 2.967 2.854 2.873 101,493 +0.02(+0.74%)
Oct 04, 2012 2.897 2.897 2.847 2.852 87,277 -0.03(-0.90%)
Oct 03, 2012 2.901 2.906 2.850 2.878 75,003 -0.03(-0.97%)
Oct 02, 2012 2.939 2.943 2.873 2.906 81,699 +0.00(+0.00%)
Oct 01, 2012 2.934 2.972 2.897 2.906 91,954 -0.04(-1.44%)
Sep 28, 2012 2.873 2.953 2.854 2.949 80,837 +0.07(+2.29%)
Sep 27, 2012 2.949 2.953 2.854 2.883 152,240 -0.05(-1.77%)
Sep 26, 2012 3.038 3.043 2.925 2.934 192,211 -0.10(-3.41%)
Sep 25, 2012 3.137 3.189 3.038 3.038 92,200 -0.07(-2.27%)
Sep 24, 2012 3.179 3.179 3.109 3.109 90,215 -0.07(-2.08%)
Sep 21, 2012 3.179 3.179 3.151 3.175 184,592 +0.02(+0.75%)
Sep 20, 2012 3.179 3.217 3.123 3.151 130,914 -0.05(-1.62%)
Sep 19, 2012 3.175 3.274 3.170 3.203 201,580 +0.02(+0.59%)
Sep 18, 2012 3.208 3.208 3.109 3.184 113,384 -0.01(-0.44%)
Sep 17, 2012 3.137 3.292 3.095 3.198 212,094 +0.06(+1.95%)
Sep 14, 2012 3.000 3.161 3.000 3.137 294,535 +0.14(+4.72%)
Sep 13, 2012 2.953 3.038 2.944 2.996 185,271 +0.04(+1.27%)
Sep 12, 2012 3.000 3.014 2.944 2.958 135,850 -0.01(-0.48%)
Sep 11, 2012 2.916 2.996 2.901 2.972 148,964 +0.07(+2.44%)
Sep 10, 2012 2.906 2.986 2.826 2.901 218,104 +0.01(+0.33%)
Sep 07, 2012 2.727 2.916 2.722 2.892 266,317 +0.17(+6.23%)
Sep 06, 2012 2.661 2.755 2.657 2.722 111,541 +0.08(+3.21%)
Sep 05, 2012 2.609 2.642 2.609 2.638 63,583 +0.00(+0.18%)
Sep 04, 2012 2.600 2.657 2.591 2.633 43,786 +0.03(+1.08%)
Aug 31, 2012 2.553 2.661 2.535 2.605 87,557 +0.07(+2.79%)
Aug 30, 2012 2.543 2.543 2.525 2.534 128,719 -0.05(-1.82%)
Aug 29, 2012 2.661 2.661 2.564 2.581 222,223 -0.06(-2.14%)
Aug 27, 2012 2.671 2.671 2.614 2.638 137,837 -0.02(-0.89%)
Aug 24, 2012 2.652 2.699 2.652 2.661 78,451 +0.01(+0.36%)
Aug 23, 2012 2.680 2.718 2.652 2.652 131,734 -0.04(-1.40%)
Aug 22, 2012 2.708 2.751 2.671 2.690 76,642 -0.03(-1.21%)
Aug 21, 2012 2.770 2.770 2.722 2.722 84,069 -0.02(-0.86%)
Aug 20, 2012 2.708 2.812 2.687 2.746 298,513 +0.04(+1.39%)
Aug 17, 2012 2.737 2.760 2.708 2.708 94,104 -0.02(-0.69%)
Aug 16, 2012 2.741 2.765 2.713 2.727 118,014 -0.01(-0.34%)
Aug 15, 2012 2.699 2.760 2.685 2.737 98,204 +0.03(+1.04%)
Aug 14, 2012 2.784 2.784 2.671 2.708 195,568 -0.04(-1.54%)
Aug 13, 2012 2.817 2.817 2.713 2.751 176,885 -0.06(-2.01%)
Aug 10, 2012 2.887 2.887 2.779 2.807 172,142 -0.08(-2.77%)
Aug 09, 2012 3.005 3.062 2.859 2.887 244,761 -0.11(-3.77%)
Aug 08, 2012 2.996 3.062 2.991 3.000 140,876 -0.01(-0.47%)
Aug 07, 2012 2.977 3.062 2.953 3.015 290,539 -0.16(-5.19%)
Aug 06, 2012 3.000 3.250 3.000 3.179 486,927 +0.18(+5.97%)
Aug 03, 2012 3.038 3.118 2.993 3.000 185,764 +0.01(+0.31%)
Aug 02, 2012 2.953 3.043 2.915 2.991 290,860 +0.04(+1.44%)
Aug 01, 2012 3.146 3.193 2.949 2.949 295,479 -0.16(-5.29%)
Jul 31, 2012 3.062 3.165 2.967 3.113 325,461 +0.07(+2.16%)
Jul 30, 2012 2.887 3.085 2.887 3.047 232,121 +0.20(+7.12%)
Jul 27, 2012 2.770 2.892 2.765 2.845 159,826 +0.10(+3.60%)
Jul 26, 2012 2.892 2.892 2.732 2.746 256,150 -0.11(-3.80%)
Jul 25, 2012 2.859 2.873 2.803 2.854 143,992 -0.00(-0.16%)
Jul 24, 2012 2.831 2.892 2.738 2.859 222,410 -0.00(-0.16%)
Jul 23, 2012 2.864 2.958 2.840 2.864 155,574 -0.10(-3.49%)
Jul 20, 2012 3.118 3.118 2.925 2.967 356,380 -0.17(-5.55%)
Jul 19, 2012 3.302 3.344 3.128 3.142 366,727 -0.15(-4.44%)
Jul 18, 2012 3.528 3.594 3.288 3.288 265,712 -0.29(-8.16%)
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.