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: 6:30 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 (%)
Oct 31, 2018 3.223 3.238 3.113 3.154 3,041,890 -0.04(-1.18%)
Oct 30, 2018 3.116 3.229 3.097 3.191 1,947,451 +0.06(+2.00%)
Oct 29, 2018 3.204 3.260 3.078 3.129 3,042,707 -0.01(-0.40%)
Oct 26, 2018 2.972 3.254 2.959 3.141 4,194,959 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,408,853 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,642,875 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.897 2.959 1,187,244 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.022 996,030 -0.01(-0.41%)
Oct 19, 2018 3.116 3.141 2.981 3.035 1,409,325 +0.04(+1.26%)
Oct 18, 2018 3.072 3.110 2.966 2.997 1,164,602 -0.11(-3.63%)
Oct 17, 2018 3.129 3.129 3.082 3.110 561,765 -0.03(-0.80%)
Oct 16, 2018 3.041 3.144 3.035 3.135 1,489,763 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.016 697,662 +0.03(+1.05%)
Oct 12, 2018 2.959 3.085 2.959 2.984 956,988 +0.04(+1.49%)
Oct 11, 2018 2.922 2.991 2.872 2.940 1,693,807 +0.01(+0.21%)
Oct 10, 2018 3.110 3.135 2.928 2.934 1,471,757 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.085 3.122 876,944 +0.03(+0.81%)
Oct 08, 2018 3.135 3.160 3.078 3.097 736,523 -0.05(-1.59%)
Oct 05, 2018 3.135 3.179 3.122 3.147 1,319,846 +0.04(+1.21%)
Oct 04, 2018 3.078 3.135 3.078 3.110 1,895,220 +0.02(+0.61%)
Oct 03, 2018 3.085 3.129 3.066 3.091 2,906,642 +0.03(+0.82%)
Oct 02, 2018 3.060 3.116 3.044 3.066 1,899,673 +0.01(+0.20%)
Oct 01, 2018 2.953 3.066 2.953 3.060 2,049,112 +0.11(+3.83%)
Sep 28, 2018 2.959 3.009 2.903 2.947 2,465,202 -0.01(-0.42%)
Sep 27, 2018 2.840 3.022 2.821 2.959 1,990,721 +0.09(+3.28%)
Sep 26, 2018 2.915 2.922 2.853 2.865 420,610 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.922 628,286 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,142 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.872 2.884 874,049 +0.00(+0.00%)
Sep 20, 2018 2.853 2.909 2.853 2.884 1,153,410 +0.05(+1.77%)
Sep 19, 2018 2.834 2.890 2.821 2.834 826,989 -0.01(-0.22%)
Sep 18, 2018 2.821 2.897 2.803 2.840 959,167 +0.05(+1.80%)
Sep 17, 2018 2.840 2.878 2.759 2.790 646,179 -0.04(-1.55%)
Sep 14, 2018 2.803 2.853 2.803 2.834 362,698 +0.03(+1.12%)
Sep 13, 2018 2.821 2.828 2.740 2.803 541,011 -0.03(-0.89%)
Sep 12, 2018 2.884 2.897 2.821 2.828 739,564 -0.04(-1.53%)
Sep 11, 2018 2.853 2.890 2.853 2.872 490,164 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.856 2.859 545,285 +0.01(+0.22%)
Sep 07, 2018 2.790 2.859 2.781 2.853 501,940 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.784 2.796 579,309 -0.04(-1.33%)
Sep 05, 2018 2.878 2.878 2.821 2.834 342,298 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.878 751,126 -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 2.922 1,157,225 +0.00(+0.00%)
Aug 29, 2018 2.953 3.016 2.897 2.922 3,470,576 +0.01(+0.21%)
Aug 28, 2018 2.878 2.966 2.878 2.915 1,860,443 +0.04(+1.31%)
Aug 27, 2018 2.859 2.906 2.840 2.878 1,241,030 +0.04(+1.32%)
Aug 24, 2018 2.853 2.859 2.809 2.840 700,834 +0.02(+0.67%)
Aug 23, 2018 2.821 2.878 2.784 2.821 1,811,045 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,310 +0.09(+3.43%)
Aug 21, 2018 2.665 2.784 2.665 2.728 2,158,917 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.578 2.640 2,611,255 +0.04(+1.44%)
Aug 17, 2018 2.572 2.734 2.559 2.603 4,605,310 +0.02(+0.97%)
Aug 16, 2018 2.653 2.678 2.572 2.578 2,610,467 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.578 2.622 1,421,913 -0.03(-1.18%)
Aug 14, 2018 2.672 2.684 2.615 2.653 1,225,735 -0.04(-1.39%)
Aug 13, 2018 2.678 2.712 2.647 2.690 807,566 -0.01(-0.46%)
Aug 10, 2018 2.715 2.759 2.684 2.703 652,843 -0.02(-0.92%)
Aug 09, 2018 2.815 2.828 2.715 2.728 671,477 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,069 +0.02(+0.67%)
Aug 07, 2018 2.784 2.821 2.734 2.778 1,619,460 +0.04(+1.37%)
Aug 06, 2018 2.796 2.834 2.703 2.740 937,806 -0.06(-2.01%)
Aug 03, 2018 2.715 2.803 2.712 2.796 1,442,663 +0.07(+2.52%)
Aug 02, 2018 2.653 2.790 2.628 2.728 948,515 +0.07(+2.82%)
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.