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

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2014 3.774 3.847 3.755 3.794 614,519 +0.02(+0.52%)
Mar 28, 2014 3.682 3.799 3.682 3.774 439,500 +0.10(+2.79%)
Mar 27, 2014 3.760 3.789 3.647 3.672 709,785 -0.10(-2.59%)
Mar 26, 2014 3.789 3.896 3.730 3.769 1,204,878 -0.01(-0.39%)
Mar 25, 2014 3.852 3.891 3.745 3.784 573,230 -0.08(-2.14%)
Mar 24, 2014 3.877 3.896 3.789 3.867 795,510 -0.03(-0.75%)
Mar 21, 2014 3.930 3.959 3.881 3.896 2,112,692 -0.03(-0.75%)
Mar 20, 2014 3.896 3.945 3.886 3.925 1,389,031 +0.02(+0.62%)
Mar 19, 2014 3.911 3.971 3.886 3.901 1,660,126 -0.00(-0.12%)
Mar 18, 2014 3.911 3.945 3.750 3.906 1,273,202 -0.01(-0.25%)
Mar 17, 2014 3.979 3.998 3.891 3.916 1,110,939 -0.01(-0.25%)
Mar 14, 2014 3.916 3.994 3.886 3.925 1,958,708 +0.14(+3.74%)
Mar 13, 2014 3.940 3.940 3.725 3.784 596,209 -0.15(-3.72%)
Mar 12, 2014 3.852 3.940 3.764 3.930 1,061,615 +0.08(+2.03%)
Mar 11, 2014 3.916 3.998 3.813 3.852 917,364 -0.08(-1.99%)
Mar 10, 2014 3.984 3.984 3.808 3.930 845,619 -0.05(-1.35%)
Mar 07, 2014 4.013 4.047 3.926 3.984 497,724 -0.03(-0.85%)
Mar 06, 2014 4.033 4.076 3.936 4.018 812,427 +0.01(+0.24%)
Mar 05, 2014 3.930 4.042 3.930 4.008 660,713 +0.09(+2.37%)
Mar 04, 2014 3.994 4.023 3.833 3.916 1,228,325 -0.01(-0.37%)
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.