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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 2.641 2.665 2.586 2.586 1,340,130 -0.04(-1.62%)
Jul 30, 2018 2.671 2.671 2.620 2.629 571,794 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.671 1,066,818 -0.01(-0.23%)
Jul 26, 2018 2.586 2.684 2.586 2.678 680,509 +0.08(+3.04%)
Jul 25, 2018 2.598 2.629 2.580 2.598 1,330,245 -0.01(-0.23%)
Jul 24, 2018 2.623 2.659 2.580 2.605 1,092,164 -0.09(-3.39%)
Jul 23, 2018 2.757 2.787 2.690 2.696 602,155 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.726 2.745 652,630 -0.07(-2.59%)
Jul 19, 2018 2.824 2.884 2.811 2.818 488,001 +0.01(+0.22%)
Jul 18, 2018 2.732 2.842 2.720 2.811 931,845 +0.08(+2.90%)
Jul 17, 2018 2.781 2.799 2.726 2.732 940,282 -0.05(-1.75%)
Jul 16, 2018 2.811 2.811 2.708 2.781 1,044,701 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,631 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.872 781,897 -0.04(-1.26%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,172 -0.07(-2.25%)
Jul 10, 2018 2.878 2.982 2.878 2.976 1,779,918 +0.10(+3.38%)
Jul 09, 2018 2.951 2.951 2.839 2.878 938,384 -0.05(-1.66%)
Jul 06, 2018 2.939 2.951 2.878 2.927 1,000,232 +0.00(+0.00%)
Jul 05, 2018 2.939 2.982 2.903 2.927 1,221,869 +0.01(+0.21%)
Jul 03, 2018 2.921 2.921 2.921 0 +0.06(+2.13%)
Jul 02, 2018 2.836 2.872 2.802 2.860 1,242,379 +0.01(+0.21%)
Jun 29, 2018 2.872 2.830 2.854 884,964 +0.00(+0.00%)
Jun 28, 2018 2.884 2.884 2.830 2.854 1,225,907 -0.02(-0.64%)
Jun 27, 2018 2.872 2.951 2.854 2.872 1,172,510 +0.00(+0.00%)
Jun 26, 2018 2.787 2.884 2.757 2.872 2,190,766 +0.07(+2.61%)
Jun 25, 2018 2.976 2.979 2.738 2.799 3,177,556 -0.18(-5.93%)
Jun 22, 2018 2.878 3.034 2.872 2.976 3,229,512 +0.11(+3.82%)
Jun 21, 2018 2.872 2.927 2.854 2.866 2,682,748 -0.01(-0.21%)
Jun 20, 2018 2.769 2.884 2.763 2.872 3,660,932 +0.11(+3.96%)
Jun 19, 2018 2.671 2.790 2.665 2.763 2,464,823 +0.09(+3.18%)
Jun 18, 2018 2.617 2.702 2.586 2.678 5,427,190 +0.19(+7.84%)
Jun 15, 2018 2.586 2.455 2.483 2,088,740 -0.10(-4.00%)
Jun 14, 2018 2.544 2.586 2.525 2.586 874,889 +0.05(+1.92%)
Jun 13, 2018 2.532 2.550 2.495 2.538 804,414 +0.01(+0.48%)
Jun 12, 2018 2.592 2.598 2.489 2.525 843,561 -0.08(-3.04%)
Jun 11, 2018 2.605 2.629 2.580 2.605 1,182,271 -0.01(-0.47%)
Jun 08, 2018 2.611 2.644 2.580 2.617 1,300,073 +0.01(+0.23%)
Jun 07, 2018 2.605 2.650 2.580 2.611 1,092,535 +0.01(+0.47%)
Jun 06, 2018 2.580 2.598 1,261,049 +0.01(+0.23%)
Jun 05, 2018 2.568 2.592 2.550 2.592 1,872,678 +0.01(+0.47%)
Jun 04, 2018 2.562 2.653 2.550 2.580 2,838,682 +0.04(+1.68%)
Jun 01, 2018 2.525 2.659 2.495 2.538 2,047,651 +0.02(+0.72%)
May 31, 2018 2.513 2.556 2.471 2.519 2,486,576 +0.01(+0.49%)
May 30, 2018 2.434 2.556 2.428 2.507 1,950,581 +0.08(+3.26%)
May 29, 2018 2.379 2.458 2.373 2.428 2,105,799 +0.05(+2.31%)
May 25, 2018 2.373 2.373 2.373 0 +0.09(+4.00%)
May 24, 2018 2.270 2.306 2.264 2.282 661,598 +0.00(+0.00%)
May 23, 2018 2.282 2.300 2.264 2.282 890,423 -0.01(-0.27%)
May 22, 2018 2.288 2.312 2.282 2.288 385,569 +0.00(+0.00%)
May 21, 2018 2.264 2.300 2.258 2.288 721,196 +0.02(+1.08%)
May 18, 2018 2.282 2.306 2.258 2.264 557,668 +0.00(+0.00%)
May 17, 2018 2.276 2.300 2.252 2.264 543,544 -0.02(-0.80%)
May 16, 2018 2.270 2.294 2.270 2.282 574,823 +0.02(+1.07%)
May 15, 2018 2.312 2.333 2.258 2.258 381,529 -0.05(-2.36%)
May 14, 2018 2.336 2.361 2.300 2.312 691,907 -0.01(-0.26%)
May 11, 2018 2.361 2.361 2.306 2.318 678,011 -0.04(-1.54%)
May 10, 2018 2.361 2.367 2.336 2.355 898,693 +0.00(+0.00%)
May 09, 2018 2.221 2.367 2.221 2.355 1,461,930 +0.15(+6.58%)
May 08, 2018 2.161 2.227 2.161 2.209 1,118,269 +0.00(+0.00%)
May 07, 2018 2.203 2.240 2.197 2.209 594,229 +0.01(+0.55%)
May 04, 2018 2.173 2.221 2.173 2.197 542,429 +0.01(+0.55%)
May 03, 2018 2.203 2.215 2.167 2.185 202,423 -0.02(-0.82%)
May 02, 2018 2.209 2.233 2.197 2.203 632,155 -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.