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

Dht Holdings (NY: DHT )

12.01 -0.18 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2017 2.482 2.500 2.421 2.421 951,785 -0.08(-3.19%)
Oct 30, 2017 2.451 2.513 2.451 2.500 701,398 +0.03(+1.24%)
Oct 27, 2017 2.390 2.500 2.390 2.470 938,788 +0.08(+3.34%)
Oct 26, 2017 2.414 2.439 2.384 2.390 454,178 -0.02(-1.02%)
Oct 25, 2017 2.457 2.457 2.359 2.414 641,264 -0.02(-1.01%)
Oct 24, 2017 2.408 2.482 2.408 2.439 729,255 +0.03(+1.28%)
Oct 23, 2017 2.494 2.507 2.408 2.408 730,509 -0.09(-3.45%)
Oct 20, 2017 2.574 2.605 2.457 2.494 1,280,309 -0.06(-2.40%)
Oct 19, 2017 2.525 2.654 2.482 2.556 1,899,914 +0.01(+0.24%)
Oct 18, 2017 2.519 2.550 2.500 2.550 607,395 +0.04(+1.72%)
Oct 17, 2017 2.494 2.534 2.464 2.507 695,718 +0.00(+0.00%)
Oct 16, 2017 2.500 2.550 2.494 2.507 819,885 +0.02(+0.74%)
Oct 13, 2017 2.488 2.519 2.470 2.488 471,607 +0.02(+0.75%)
Oct 12, 2017 2.507 2.525 2.464 2.470 947,037 -0.02(-0.99%)
Oct 11, 2017 2.464 2.519 2.445 2.494 529,937 +0.02(+0.74%)
Oct 10, 2017 2.464 2.488 2.445 2.476 489,281 +0.02(+1.00%)
Oct 09, 2017 2.402 2.482 2.402 2.451 693,442 +0.03(+1.27%)
Oct 06, 2017 2.457 2.488 2.393 2.421 561,437 -0.05(-1.99%)
Oct 05, 2017 2.470 2.500 2.464 2.470 326,166 +0.00(+0.00%)
Oct 04, 2017 2.500 2.507 2.451 2.470 646,283 -0.04(-1.47%)
Oct 03, 2017 2.470 2.513 2.451 2.507 765,858 +0.05(+2.00%)
Oct 02, 2017 2.445 2.507 2.427 2.457 880,613 +0.01(+0.50%)
Sep 29, 2017 2.470 2.476 2.433 2.445 623,880 -0.01(-0.50%)
Sep 28, 2017 2.457 2.507 2.427 2.457 537,426 -0.01(-0.25%)
Sep 27, 2017 2.427 2.513 2.421 2.464 1,065,587 +0.04(+1.52%)
Sep 26, 2017 2.439 2.470 2.384 2.427 1,104,858 -0.01(-0.50%)
Sep 25, 2017 2.488 2.531 2.433 2.439 680,606 -0.06(-2.46%)
Sep 22, 2017 2.457 2.525 2.442 2.500 1,163,605 +0.09(+3.83%)
Sep 21, 2017 2.457 2.488 2.402 2.408 697,485 -0.06(-2.24%)
Sep 20, 2017 2.543 2.543 2.365 2.464 2,055,712 -0.08(-3.14%)
Sep 19, 2017 2.408 2.550 2.390 2.543 4,125,274 +0.15(+6.43%)
Sep 18, 2017 2.365 2.414 2.347 2.390 706,906 +0.01(+0.52%)
Sep 15, 2017 2.427 2.359 2.378 1,885,859 -0.03(-1.28%)
Sep 14, 2017 2.353 2.414 2.353 2.408 583,549 +0.05(+2.08%)
Sep 13, 2017 2.371 2.402 2.341 2.359 587,807 -0.01(-0.52%)
Sep 12, 2017 2.359 2.402 2.353 2.371 945,621 +0.02(+0.78%)
Sep 11, 2017 2.378 2.414 2.353 2.353 681,204 -0.02(-1.03%)
Sep 08, 2017 2.384 2.427 2.359 2.378 548,058 -0.02(-1.02%)
Sep 07, 2017 2.402 2.427 2.371 2.402 654,168 -0.01(-0.51%)
Sep 06, 2017 2.322 2.421 2.304 2.414 878,485 +0.09(+3.69%)
Sep 05, 2017 2.310 2.353 2.298 2.328 873,122 +0.01(+0.53%)
Sep 01, 2017 2.316 2.341 2.298 2.316 566,516 +0.01(+0.53%)
Aug 31, 2017 2.261 2.322 2.255 2.304 1,097,124 +0.05(+2.18%)
Aug 30, 2017 2.371 2.396 2.233 2.255 1,332,241 -0.12(-4.92%)
Aug 29, 2017 2.371 2.414 2.335 2.371 908,990 -0.01(-0.52%)
Aug 28, 2017 2.402 2.436 2.375 2.384 947,030 -0.01(-0.51%)
Aug 25, 2017 2.390 2.414 2.378 2.396 997,614 +0.01(+0.52%)
Aug 24, 2017 2.365 2.390 2.341 2.384 1,463,614 +0.01(+0.52%)
Aug 23, 2017 2.341 2.411 2.316 2.371 1,094,404 +0.01(+0.26%)
Aug 22, 2017 2.316 2.365 2.298 2.365 826,951 +0.04(+1.85%)
Aug 21, 2017 2.347 2.353 2.304 2.322 778,939 -0.03(-1.30%)
Aug 18, 2017 2.292 2.362 2.255 2.353 1,112,951 +0.05(+2.39%)
Aug 17, 2017 2.280 2.353 2.261 2.298 940,342 +0.01(+0.27%)
Aug 16, 2017 2.328 2.341 2.280 2.292 1,106,718 -0.05(-2.09%)
Aug 15, 2017 2.359 2.371 2.316 2.341 532,288 -0.02(-1.03%)
Aug 14, 2017 2.396 2.414 2.359 2.365 669,285 -0.03(-1.28%)
Aug 11, 2017 2.371 2.445 2.371 2.396 1,213,627 -0.03(-1.26%)
Aug 10, 2017 2.322 2.500 2.322 2.426 2,588,636 +0.13(+5.87%)
Aug 09, 2017 2.493 2.506 2.273 2.292 2,434,324 -0.13(-5.54%)
Aug 08, 2017 2.463 2.506 2.426 2.426 584,860 -0.05(-1.98%)
Aug 07, 2017 2.506 2.518 2.463 2.475 696,889 -0.03(-1.22%)
Aug 04, 2017 2.420 2.506 2.420 2.506 620,137 +0.09(+3.80%)
Aug 03, 2017 2.481 2.506 2.408 2.414 1,463,375 -0.07(-2.71%)
Aug 02, 2017 2.451 2.530 2.451 2.481 553,612 +0.02(+0.74%)
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.