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: 4:10 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 (%)
May 31, 2018 2.578 2.622 2.534 2.584 2,424,216 +0.01(+0.49%)
May 30, 2018 2.497 2.622 2.491 2.572 1,901,663 +0.08(+3.26%)
May 29, 2018 2.441 2.522 2.434 2.491 2,052,988 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.366 2.322 2.341 645,006 +0.00(+0.00%)
May 23, 2018 2.341 2.359 2.322 2.341 868,092 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.341 2.347 375,900 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.316 2.347 703,110 +0.02(+1.07%)
May 18, 2018 2.341 2.366 2.316 2.322 543,683 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.310 2.322 529,913 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.341 560,408 +0.02(+1.07%)
May 15, 2018 2.372 2.393 2.316 2.316 371,961 -0.06(-2.36%)
May 14, 2018 2.397 2.421 2.359 2.372 674,555 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.378 661,008 -0.04(-1.54%)
May 10, 2018 2.421 2.428 2.397 2.415 876,155 +0.00(+0.00%)
May 09, 2018 2.279 2.428 2.279 2.415 1,425,267 +0.15(+6.58%)
May 08, 2018 2.216 2.285 2.216 2.266 1,090,224 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.254 2.266 579,327 +0.01(+0.55%)
May 04, 2018 2.229 2.279 2.229 2.254 528,825 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.223 2.241 197,347 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.254 2.260 616,302 -0.01(-0.27%)
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.