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

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing 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 (%)
Dec 31, 2014 3.504 3.513 3.513 3.513 1,653,425 +0.01(+0.27%)
Dec 30, 2014 3.413 3.513 3.364 3.504 2,293,378 +0.07(+1.96%)
Dec 29, 2014 3.470 3.509 3.408 3.437 1,119,325 -0.05(-1.38%)
Dec 26, 2014 3.437 3.574 3.422 3.485 1,127,169 +0.06(+1.68%)
Dec 24, 2014 3.413 3.427 3.427 3.427 699,486 -0.02(-0.56%)
Dec 23, 2014 3.446 3.480 3.403 3.446 3,548,432 -0.00(-0.14%)
Dec 22, 2014 3.364 3.456 3.297 3.451 5,166,161 +0.09(+2.72%)
Dec 19, 2014 3.441 3.470 3.278 3.360 3,198,747 -0.08(-2.37%)
Dec 18, 2014 3.427 3.475 3.292 3.441 2,692,508 +0.07(+2.14%)
Dec 17, 2014 3.288 3.413 3.273 3.369 4,400,738 +0.07(+2.19%)
Dec 16, 2014 3.379 3.446 3.268 3.297 4,207,853 -0.08(-2.28%)
Dec 15, 2014 3.235 3.523 3.230 3.374 5,448,987 +0.18(+5.72%)
Dec 12, 2014 3.100 3.331 3.091 3.191 10,237,967 +0.20(+6.75%)
Dec 11, 2014 2.932 3.076 2.922 2.990 3,709,780 +0.06(+1.97%)
Dec 10, 2014 2.893 3.023 2.874 2.932 4,211,358 +0.01(+0.49%)
Dec 09, 2014 2.764 2.927 2.744 2.917 3,538,360 +0.12(+4.12%)
Dec 08, 2014 2.946 2.956 2.759 2.802 2,855,861 -0.14(-4.89%)
Dec 05, 2014 2.985 3.033 2.942 2.946 1,929,171 -0.02(-0.65%)
Dec 04, 2014 2.951 3.004 2.932 2.966 2,470,880 +0.02(+0.65%)
Dec 03, 2014 2.922 3.026 2.888 2.946 2,656,483 +0.03(+1.15%)
Dec 02, 2014 2.903 2.978 2.903 2.913 5,820,605 +0.00(+0.17%)
Dec 01, 2014 3.028 3.172 2.869 2.908 5,093,941 -0.11(-3.51%)
Nov 28, 2014 3.042 3.124 2.999 3.014 3,191,365 -0.01(-0.48%)
Nov 26, 2014 3.028 3.028 3.028 3.028 1,179,264 -0.01(-0.32%)
Nov 25, 2014 2.932 3.069 2.932 3.038 1,947,164 +0.12(+3.95%)
Nov 24, 2014 2.826 2.942 2.812 2.922 770,654 +0.11(+3.93%)
Nov 21, 2014 2.869 2.917 2.802 2.812 1,744,150 -0.00(-0.17%)
Nov 20, 2014 2.831 2.917 2.807 2.817 4,640,925 -0.02(-0.68%)
Nov 19, 2014 2.970 2.999 2.836 2.836 1,851,293 -0.12(-4.07%)
Nov 18, 2014 2.966 3.028 2.922 2.956 1,523,902 -0.00(-0.16%)
Nov 17, 2014 2.985 3.033 2.909 2.961 678,439 -0.04(-1.44%)
Nov 14, 2014 3.052 3.080 2.961 3.004 988,700 +0.01(+0.48%)
Nov 13, 2014 3.066 3.100 2.937 2.989 1,452,267 -0.09(-2.95%)
Nov 12, 2014 3.033 3.114 3.033 3.080 713,606 +0.02(+0.63%)
Nov 11, 2014 3.080 3.162 2.975 3.061 954,638 -0.02(-0.78%)
Nov 10, 2014 3.124 3.128 3.028 3.085 574,296 -0.02(-0.62%)
Nov 07, 2014 3.071 3.104 3.033 3.104 652,051 +0.04(+1.25%)
Nov 06, 2014 3.004 3.066 2.992 3.066 518,033 +0.06(+2.07%)
Nov 05, 2014 3.066 3.095 2.973 3.004 1,267,502 -0.05(-1.57%)
Nov 04, 2014 3.167 3.210 3.018 3.052 790,213 -0.11(-3.34%)
Nov 03, 2014 3.186 3.229 3.143 3.157 735,909 -0.03(-1.05%)
Oct 31, 2014 3.229 3.229 3.109 3.191 1,000,367 +0.06(+1.99%)
Oct 30, 2014 3.138 3.184 3.114 3.128 1,193,375 -0.05(-1.51%)
Oct 29, 2014 3.037 3.172 3.037 3.176 2,921,649 +0.16(+5.24%)
Oct 28, 2014 2.898 3.028 2.894 3.018 4,442,809 +0.15(+5.35%)
Oct 27, 2014 2.898 2.932 2.932 2.865 712,746 -0.07(-2.29%)
Oct 24, 2014 2.908 2.937 2.875 2.932 655,161 +0.03(+1.16%)
Oct 23, 2014 2.918 2.956 2.855 2.898 1,704,088 +0.02(+0.67%)
Oct 22, 2014 3.037 3.042 2.877 2.879 1,286,597 -0.15(-4.91%)
Oct 21, 2014 2.951 3.066 2.951 3.028 1,064,633 +0.10(+3.44%)
Oct 20, 2014 2.951 2.975 2.918 2.927 928,513 -0.02(-0.81%)
Oct 17, 2014 3.013 3.047 2.889 2.951 3,329,710 +0.06(+1.99%)
Oct 16, 2014 2.803 2.949 2.780 2.894 3,372,950 +0.03(+1.17%)
Oct 15, 2014 2.621 2.870 2.606 2.860 3,025,666 +0.20(+7.57%)
Oct 14, 2014 2.549 2.664 2.491 2.659 2,794,562 +0.12(+4.72%)
Oct 13, 2014 2.678 2.707 2.530 2.539 2,817,656 -0.11(-4.16%)
Oct 10, 2014 2.645 2.731 2.592 2.649 2,952,579 -0.02(-0.72%)
Oct 09, 2014 2.788 2.807 2.645 2.668 2,004,109 -0.12(-4.46%)
Oct 08, 2014 2.822 2.822 2.625 2.793 2,808,549 -0.04(-1.35%)
Oct 07, 2014 2.937 2.937 2.827 2.831 1,046,517 -0.12(-4.06%)
Oct 06, 2014 2.994 3.033 2.913 2.951 1,082,517 -0.05(-1.60%)
Oct 03, 2014 3.061 3.061 2.975 2.999 1,275,932 -0.03(-1.11%)
Oct 02, 2014 3.076 3.080 2.956 3.033 2,618,902 -0.05(-1.71%)
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.