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 (%)
Apr 30, 2018 2.247 2.272 2.229 2.254 681,278 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,744 -0.11(-4.76%)
Apr 26, 2018 2.378 2.378 2.341 2.347 539,987 -0.01(-0.53%)
Apr 25, 2018 2.365 2.378 2.316 2.359 813,388 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.347 2.372 1,609,792 -0.02(-1.04%)
Apr 23, 2018 2.378 2.397 2.353 2.397 526,367 +0.01(+0.26%)
Apr 20, 2018 2.353 2.397 2.341 2.390 1,277,846 -0.01(-0.52%)
Apr 19, 2018 2.353 2.409 2.350 2.403 1,425,338 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,122 +0.01(+0.26%)
Apr 17, 2018 2.341 2.353 2.322 2.347 312,630 +0.01(+0.53%)
Apr 16, 2018 2.316 2.347 2.285 2.334 430,802 +0.02(+0.80%)
Apr 13, 2018 2.310 2.322 2.291 2.316 829,012 +0.01(+0.27%)
Apr 12, 2018 2.285 2.322 2.275 2.310 863,780 +0.04(+1.64%)
Apr 11, 2018 2.223 2.279 2.204 2.272 590,188 +0.05(+2.23%)
Apr 10, 2018 2.161 2.241 2.148 2.223 484,140 +0.09(+4.07%)
Apr 09, 2018 2.161 2.179 2.136 2.136 635,208 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,198 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.254 1,270,094 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,144,817 +0.13(+6.29%)
Apr 03, 2018 2.074 2.117 2.033 2.074 1,488,209 +0.01(+0.30%)
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.