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

Dht Holdings (NY: DHT )

12.23 +0.14 (+1.16%)
Streaming Delayed Price Updated: 9:33 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 (%)
Jul 31, 2018 2.709 2.734 2.653 2.653 1,306,521 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.697 557,454 -0.04(-1.59%)
Jul 27, 2018 2.697 2.759 2.697 2.740 1,040,063 -0.01(-0.23%)
Jul 26, 2018 2.653 2.753 2.653 2.746 663,442 +0.08(+3.04%)
Jul 25, 2018 2.665 2.697 2.647 2.665 1,296,885 -0.01(-0.23%)
Jul 24, 2018 2.690 2.728 2.647 2.672 1,064,774 -0.09(-3.39%)
Jul 23, 2018 2.828 2.859 2.759 2.765 587,054 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,263 -0.07(-2.59%)
Jul 19, 2018 2.896 2.959 2.884 2.890 475,763 +0.01(+0.22%)
Jul 18, 2018 2.803 2.915 2.790 2.884 908,476 +0.08(+2.90%)
Jul 17, 2018 2.853 2.871 2.796 2.803 916,701 -0.05(-1.75%)
Jul 16, 2018 2.884 2.884 2.778 2.853 1,018,501 -0.06(-1.93%)
Jul 13, 2018 2.965 2.965 2.902 2.909 427,630 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,288 -0.04(-1.26%)
Jul 11, 2018 3.034 3.034 2.984 2.984 923,418 -0.07(-2.25%)
Jul 10, 2018 2.952 3.059 2.952 3.052 1,735,280 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.912 2.952 914,850 -0.05(-1.66%)
Jul 06, 2018 3.015 3.027 2.952 3.002 975,147 +0.00(+0.00%)
Jul 05, 2018 3.015 3.059 2.977 3.002 1,191,227 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
Jul 02, 2018 2.909 2.946 2.874 2.934 1,211,222 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,770 +0.00(+0.00%)
Jun 28, 2018 2.959 2.959 2.902 2.927 1,195,163 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,105 +0.00(+0.00%)
Jun 26, 2018 2.859 2.959 2.828 2.946 2,135,825 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.809 2.871 3,097,867 -0.18(-5.93%)
Jun 22, 2018 2.952 3.112 2.946 3.052 3,148,520 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.940 2,615,468 -0.01(-0.21%)
Jun 20, 2018 2.840 2.959 2.834 2.946 3,569,121 +0.11(+3.96%)
Jun 19, 2018 2.740 2.862 2.734 2.834 2,403,008 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.653 2.746 5,291,084 +0.20(+7.84%)
Jun 15, 2018 2.653 2.519 2.547 2,036,357 -0.11(-4.00%)
Jun 14, 2018 2.609 2.653 2.590 2.653 852,948 +0.05(+1.92%)
Jun 13, 2018 2.597 2.615 2.559 2.603 784,240 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,406 -0.08(-3.04%)
Jun 11, 2018 2.672 2.697 2.647 2.672 1,152,621 -0.01(-0.47%)
Jun 08, 2018 2.678 2.712 2.647 2.684 1,267,469 +0.01(+0.23%)
Jun 07, 2018 2.672 2.718 2.647 2.678 1,065,136 +0.01(+0.47%)
Jun 06, 2018 2.647 2.665 1,229,423 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,825,713 +0.01(+0.47%)
Jun 04, 2018 2.628 2.721 2.615 2.647 2,767,492 +0.04(+1.68%)
Jun 01, 2018 2.590 2.728 2.559 2.603 1,996,299 +0.02(+0.72%)
May 31, 2018 2.578 2.622 2.534 2.584 2,424,216 +0.01(+0.49%)
May 30, 2018 2.497 2.622 2.491 2.572 1,901,663 +0.08(+3.26%)
May 29, 2018 2.441 2.522 2.434 2.491 2,052,988 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.366 2.322 2.341 645,006 +0.00(+0.00%)
May 23, 2018 2.341 2.359 2.322 2.341 868,092 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.341 2.347 375,900 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.316 2.347 703,110 +0.02(+1.07%)
May 18, 2018 2.341 2.366 2.316 2.322 543,683 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.310 2.322 529,913 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.341 560,408 +0.02(+1.07%)
May 15, 2018 2.372 2.393 2.316 2.316 371,961 -0.06(-2.36%)
May 14, 2018 2.397 2.421 2.359 2.372 674,555 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.378 661,008 -0.04(-1.54%)
May 10, 2018 2.421 2.428 2.397 2.415 876,155 +0.00(+0.00%)
May 09, 2018 2.279 2.428 2.279 2.415 1,425,267 +0.15(+6.58%)
May 08, 2018 2.216 2.285 2.216 2.266 1,090,224 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.254 2.266 579,327 +0.01(+0.55%)
May 04, 2018 2.229 2.279 2.229 2.254 528,825 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.223 2.241 197,347 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.254 2.260 616,302 -0.01(-0.27%)
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.