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

Dht Holdings (NY: DHT )

12.15 +0.06 (+0.50%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Apr 30, 2018 2.247 2.272 2.229 2.254 681,278 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,744 -0.11(-4.76%)
Apr 26, 2018 2.378 2.378 2.341 2.347 539,987 -0.01(-0.53%)
Apr 25, 2018 2.365 2.378 2.316 2.359 813,388 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.347 2.372 1,609,792 -0.02(-1.04%)
Apr 23, 2018 2.378 2.397 2.353 2.397 526,367 +0.01(+0.26%)
Apr 20, 2018 2.353 2.397 2.341 2.390 1,277,846 -0.01(-0.52%)
Apr 19, 2018 2.353 2.409 2.350 2.403 1,425,338 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,122 +0.01(+0.26%)
Apr 17, 2018 2.341 2.353 2.322 2.347 312,630 +0.01(+0.53%)
Apr 16, 2018 2.316 2.347 2.285 2.334 430,802 +0.02(+0.80%)
Apr 13, 2018 2.310 2.322 2.291 2.316 829,012 +0.01(+0.27%)
Apr 12, 2018 2.285 2.322 2.275 2.310 863,780 +0.04(+1.64%)
Apr 11, 2018 2.223 2.279 2.204 2.272 590,188 +0.05(+2.23%)
Apr 10, 2018 2.161 2.241 2.148 2.223 484,140 +0.09(+4.07%)
Apr 09, 2018 2.161 2.179 2.136 2.136 635,208 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,198 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.254 1,270,094 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,144,817 +0.13(+6.29%)
Apr 03, 2018 2.074 2.117 2.033 2.074 1,488,209 +0.01(+0.30%)
Apr 02, 2018 2.111 2.148 2.061 2.067 1,297,074 -0.04(-2.06%)
Mar 29, 2018 2.111 2.111 2.111 0 -0.01(-0.58%)
Mar 28, 2018 2.254 2.265 2.105 2.123 2,661,202 -0.14(-6.04%)
Mar 27, 2018 2.285 2.303 2.241 2.260 1,101,858 -0.03(-1.35%)
Mar 26, 2018 2.341 2.359 2.272 2.291 847,164 -0.02(-1.07%)
Mar 23, 2018 2.397 2.428 2.316 2.316 1,504,100 +0.03(+1.36%)
Mar 22, 2018 2.316 2.347 2.263 2.285 966,593 -0.06(-2.39%)
Mar 21, 2018 2.285 2.365 2.285 2.341 1,145,024 +0.06(+2.45%)
Mar 20, 2018 2.341 2.353 2.272 2.285 689,456 -0.04(-1.87%)
Mar 19, 2018 2.372 2.378 2.297 2.328 849,585 -0.07(-2.85%)
Mar 16, 2018 2.247 2.415 2.247 2.397 1,806,443 +0.16(+6.93%)
Mar 15, 2018 2.279 2.279 2.223 2.241 664,245 -0.03(-1.37%)
Mar 14, 2018 2.266 2.285 2.241 2.272 808,487 +0.01(+0.55%)
Mar 13, 2018 2.291 2.303 2.254 2.260 531,079 -0.02(-0.82%)
Mar 12, 2018 2.247 2.322 2.229 2.279 1,305,637 +0.04(+1.94%)
Mar 09, 2018 2.235 2.260 2.223 2.235 944,688 +0.01(+0.56%)
Mar 08, 2018 2.272 2.297 2.198 2.223 1,227,390 -0.05(-2.19%)
Mar 07, 2018 2.266 2.272 1,166,741 -0.03(-1.35%)
Mar 06, 2018 2.365 2.390 2.285 2.303 1,835,262 +0.05(+2.20%)
Mar 05, 2018 2.260 2.316 2.254 2.254 580,052 -0.02(-1.09%)
Mar 02, 2018 2.272 2.291 2.247 2.279 1,275,143 +0.01(+0.27%)
Mar 01, 2018 2.322 2.322 2.254 2.272 454,407 -0.06(-2.66%)
Feb 28, 2018 2.279 2.428 2.279 2.334 1,558,719 +0.06(+2.73%)
Feb 27, 2018 2.328 2.341 2.272 2.272 441,472 -0.06(-2.40%)
Feb 26, 2018 2.341 2.353 2.297 2.328 490,385 -0.01(-0.53%)
Feb 23, 2018 2.303 2.341 2.279 2.341 464,462 +0.04(+1.89%)
Feb 22, 2018 2.294 2.297 527,263 -0.03(-1.33%)
Feb 21, 2018 2.328 2.359 2.316 2.328 797,102 +0.01(+0.27%)
Feb 20, 2018 2.397 2.397 2.322 2.322 1,069,762 -0.07(-2.86%)
Feb 16, 2018 2.390 2.390 2.390 0 -0.02(-1.03%)
Feb 15, 2018 2.415 2.452 2.390 2.415 2,205,628 +0.02(+0.77%)
Feb 14, 2018 2.335 2.415 2.335 2.397 2,030,700 +0.04(+1.84%)
Feb 13, 2018 2.292 2.384 2.285 2.353 1,695,468 +0.04(+1.60%)
Feb 12, 2018 2.335 2.353 2.307 2.316 2,808,051 +0.09(+3.88%)
Feb 09, 2018 2.174 2.242 2.125 2.230 2,185,012 +0.07(+3.14%)
Feb 08, 2018 2.205 2.205 2.156 2.162 1,625,799 -0.04(-1.96%)
Feb 07, 2018 2.100 2.227 2.100 2.205 1,622,132 +0.10(+5.00%)
Feb 06, 2018 2.045 2.162 2.020 2.100 2,068,153 -0.03(-1.59%)
Feb 05, 2018 2.162 2.174 2.115 2.134 2,026,815 -0.05(-2.40%)
Feb 02, 2018 2.230 2.230 2.150 2.187 2,644,139 -0.06(-2.48%)
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.