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

Dht Holdings (NY: DHT )

11.26 +0.20 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2014 3.774 3.847 3.755 3.794 614,519 +0.02(+0.52%)
Mar 28, 2014 3.682 3.799 3.682 3.774 439,500 +0.10(+2.79%)
Mar 27, 2014 3.760 3.789 3.647 3.672 709,785 -0.10(-2.59%)
Mar 26, 2014 3.789 3.896 3.730 3.769 1,204,878 -0.01(-0.39%)
Mar 25, 2014 3.852 3.891 3.745 3.784 573,230 -0.08(-2.14%)
Mar 24, 2014 3.877 3.896 3.789 3.867 795,510 -0.03(-0.75%)
Mar 21, 2014 3.930 3.959 3.881 3.896 2,112,692 -0.03(-0.75%)
Mar 20, 2014 3.896 3.945 3.886 3.925 1,389,031 +0.02(+0.62%)
Mar 19, 2014 3.911 3.971 3.886 3.901 1,660,126 -0.00(-0.12%)
Mar 18, 2014 3.911 3.945 3.750 3.906 1,273,202 -0.01(-0.25%)
Mar 17, 2014 3.979 3.998 3.891 3.916 1,110,939 -0.01(-0.25%)
Mar 14, 2014 3.916 3.994 3.886 3.925 1,958,708 +0.14(+3.74%)
Mar 13, 2014 3.940 3.940 3.725 3.784 596,209 -0.15(-3.72%)
Mar 12, 2014 3.852 3.940 3.764 3.930 1,061,615 +0.08(+2.03%)
Mar 11, 2014 3.916 3.998 3.813 3.852 917,364 -0.08(-1.99%)
Mar 10, 2014 3.984 3.984 3.808 3.930 845,619 -0.05(-1.35%)
Mar 07, 2014 4.013 4.047 3.926 3.984 497,724 -0.03(-0.85%)
Mar 06, 2014 4.033 4.076 3.936 4.018 812,427 +0.01(+0.24%)
Mar 05, 2014 3.930 4.042 3.930 4.008 660,713 +0.09(+2.37%)
Mar 04, 2014 3.994 4.023 3.833 3.916 1,228,325 -0.01(-0.37%)
Mar 03, 2014 3.794 3.994 3.696 3.930 1,053,455 +0.11(+2.81%)
Feb 28, 2014 3.711 3.877 3.711 3.823 653,474 +0.12(+3.29%)
Feb 27, 2014 3.716 3.716 3.672 3.701 389,112 +0.01(+0.26%)
Feb 26, 2014 3.716 3.730 3.652 3.691 870,795 +0.02(+0.53%)
Feb 25, 2014 3.642 3.682 3.608 3.672 790,615 +0.05(+1.48%)
Feb 24, 2014 3.648 3.735 3.618 3.618 668,924 -0.06(-1.59%)
Feb 21, 2014 3.716 3.823 3.672 3.677 502,324 -0.02(-0.53%)
Feb 20, 2014 3.730 3.745 3.691 3.696 570,788 -0.01(-0.39%)
Feb 19, 2014 3.877 3.906 3.711 3.711 602,632 -0.16(-4.16%)
Feb 18, 2014 3.842 3.886 3.760 3.872 1,069,911 +0.00(+0.00%)
Feb 14, 2014 3.867 3.872 3.872 3.872 2,206,042 +0.02(+0.63%)
Feb 13, 2014 3.847 3.896 3.789 3.847 1,395,473 -0.01(-0.38%)
Feb 12, 2014 3.769 3.896 3.733 3.862 1,102,803 +0.10(+2.59%)
Feb 11, 2014 3.711 3.803 3.706 3.764 987,725 +0.02(+0.52%)
Feb 10, 2014 3.764 3.803 3.667 3.745 740,255 -0.01(-0.26%)
Feb 07, 2014 3.779 3.799 3.745 3.755 580,525 +0.00(+0.00%)
Feb 06, 2014 3.799 3.833 3.720 3.755 1,164,202 +0.00(+0.13%)
Feb 05, 2014 3.823 3.852 3.662 3.750 689,434 -0.08(-2.16%)
Feb 04, 2014 3.911 3.911 3.799 3.833 520,272 -0.08(-2.00%)
Feb 03, 2014 3.989 3.989 3.874 3.911 624,016 -0.08(-2.07%)
Jan 31, 2014 3.930 4.066 3.901 3.993 513,973 -0.10(-2.38%)
Jan 30, 2014 4.032 4.120 3.979 4.091 499,703 +0.12(+2.94%)
Jan 29, 2014 3.867 4.100 3.833 3.974 406,003 +0.07(+1.87%)
Jan 28, 2014 3.886 3.901 3.794 3.901 348,228 +0.05(+1.39%)
Jan 27, 2014 3.935 3.935 3.590 3.847 589,524 -0.09(-2.23%)
Jan 24, 2014 3.954 4.057 3.774 3.935 759,531 -0.08(-2.06%)
Jan 23, 2014 4.037 4.134 3.804 4.018 1,626,712 +0.27(+7.13%)
Jan 22, 2014 4.037 4.037 3.698 3.750 533,465 -0.27(-6.66%)
Jan 21, 2014 4.037 4.134 3.901 4.018 513,457 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,409 -0.00(-0.12%)
Jan 16, 2014 3.794 4.032 3.794 4.023 420,217 +0.19(+4.95%)
Jan 15, 2014 3.599 3.883 3.595 3.833 800,592 +0.24(+6.78%)
Jan 14, 2014 3.536 3.653 3.507 3.590 258,983 +0.09(+2.64%)
Jan 13, 2014 3.483 3.560 3.405 3.497 379,841 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,297 -0.06(-1.66%)
Jan 09, 2014 3.580 3.580 3.372 3.507 353,195 +0.04(+1.12%)
Jan 08, 2014 3.483 3.502 3.425 3.468 175,400 -0.03(-0.97%)
Jan 07, 2014 3.385 3.507 3.303 3.502 408,846 +0.11(+3.30%)
Jan 06, 2014 3.235 3.395 3.225 3.390 431,907 +0.14(+4.19%)
Jan 03, 2014 3.244 3.278 3.220 3.254 160,969 +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.