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

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 28, 2018 2.959 3.009 2.902 2.946 2,465,635 -0.01(-0.42%)
Sep 27, 2018 2.840 3.021 2.821 2.959 1,991,070 +0.09(+3.28%)
Sep 26, 2018 2.915 2.921 2.852 2.865 420,684 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.921 628,397 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,302 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.871 2.884 874,202 +0.00(+0.00%)
Sep 20, 2018 2.852 2.909 2.852 2.884 1,153,612 +0.05(+1.77%)
Sep 19, 2018 2.833 2.890 2.821 2.833 827,134 -0.01(-0.22%)
Sep 18, 2018 2.821 2.896 2.802 2.840 959,335 +0.05(+1.80%)
Sep 17, 2018 2.840 2.877 2.758 2.790 646,292 -0.04(-1.55%)
Sep 14, 2018 2.802 2.852 2.802 2.833 362,762 +0.03(+1.12%)
Sep 13, 2018 2.821 2.827 2.739 2.802 541,106 -0.03(-0.89%)
Sep 12, 2018 2.884 2.896 2.821 2.827 739,693 -0.04(-1.53%)
Sep 11, 2018 2.852 2.889 2.852 2.871 490,250 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.855 2.858 545,381 +0.01(+0.22%)
Sep 07, 2018 2.790 2.858 2.780 2.852 502,028 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.783 2.796 579,411 -0.04(-1.33%)
Sep 05, 2018 2.877 2.877 2.821 2.833 342,358 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.877 751,257 -0.06(-1.92%)
Aug 31, 2018 2.934 2.934 2.934 0 +0.01(+0.43%)
Aug 30, 2018 2.915 2.940 2.890 2.921 1,157,428 +0.00(+0.00%)
Aug 29, 2018 2.953 3.015 2.896 2.921 3,471,185 +0.01(+0.22%)
Aug 28, 2018 2.877 2.965 2.877 2.915 1,860,769 +0.04(+1.31%)
Aug 27, 2018 2.858 2.905 2.840 2.877 1,241,248 +0.04(+1.32%)
Aug 24, 2018 2.852 2.858 2.808 2.840 700,957 +0.02(+0.67%)
Aug 23, 2018 2.821 2.877 2.783 2.821 1,811,362 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,584 +0.09(+3.43%)
Aug 21, 2018 2.665 2.783 2.665 2.727 2,159,295 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.577 2.640 2,611,712 +0.04(+1.44%)
Aug 17, 2018 2.571 2.733 2.559 2.602 4,606,117 +0.02(+0.97%)
Aug 16, 2018 2.652 2.677 2.571 2.577 2,610,924 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.577 2.621 1,422,163 -0.03(-1.18%)
Aug 14, 2018 2.671 2.684 2.615 2.652 1,225,950 -0.04(-1.39%)
Aug 13, 2018 2.677 2.712 2.646 2.690 807,708 -0.01(-0.46%)
Aug 10, 2018 2.715 2.758 2.684 2.702 652,957 -0.02(-0.92%)
Aug 09, 2018 2.815 2.827 2.715 2.727 671,594 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,435 +0.02(+0.67%)
Aug 07, 2018 2.783 2.821 2.733 2.777 1,619,744 +0.04(+1.37%)
Aug 06, 2018 2.796 2.833 2.702 2.740 937,971 -0.06(-2.01%)
Aug 03, 2018 2.715 2.802 2.712 2.796 1,442,916 +0.07(+2.52%)
Aug 02, 2018 2.652 2.790 2.627 2.727 948,681 +0.07(+2.82%)
Aug 01, 2018 2.640 2.671 2.627 2.652 1,369,198 +0.00(+0.00%)
Jul 31, 2018 2.709 2.733 2.652 2.652 1,306,750 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.696 557,552 -0.04(-1.59%)
Jul 27, 2018 2.696 2.758 2.696 2.740 1,040,246 -0.01(-0.23%)
Jul 26, 2018 2.652 2.752 2.652 2.746 663,559 +0.08(+3.04%)
Jul 25, 2018 2.665 2.696 2.646 2.665 1,297,112 -0.01(-0.23%)
Jul 24, 2018 2.690 2.727 2.646 2.671 1,064,960 -0.09(-3.39%)
Jul 23, 2018 2.827 2.858 2.758 2.765 587,157 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,375 -0.07(-2.59%)
Jul 19, 2018 2.896 2.958 2.883 2.890 475,846 +0.01(+0.22%)
Jul 18, 2018 2.802 2.914 2.790 2.883 908,635 +0.08(+2.90%)
Jul 17, 2018 2.852 2.871 2.796 2.802 916,861 -0.05(-1.75%)
Jul 16, 2018 2.883 2.883 2.777 2.852 1,018,679 -0.06(-1.93%)
Jul 13, 2018 2.964 2.964 2.902 2.908 427,705 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,422 -0.04(-1.26%)
Jul 11, 2018 3.033 3.033 2.983 2.983 923,580 -0.07(-2.25%)
Jul 10, 2018 2.952 3.058 2.952 3.052 1,735,584 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.911 2.952 915,011 -0.05(-1.66%)
Jul 06, 2018 3.014 3.027 2.952 3.002 975,318 +0.00(+0.00%)
Jul 05, 2018 3.014 3.058 2.977 3.002 1,191,435 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
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.