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: 4:10 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 (%)
Jan 31, 2013 2.195 2.250 2.143 2.148 183,880 -0.06(-2.77%)
Jan 30, 2013 2.205 2.285 2.191 2.209 196,039 +0.00(+0.00%)
Jan 29, 2013 2.205 2.238 2.191 2.209 92,861 +0.00(+0.21%)
Jan 28, 2013 2.148 2.257 2.148 2.205 150,999 +0.06(+2.63%)
Jan 25, 2013 2.167 2.191 2.134 2.148 54,321 -0.01(-0.44%)
Jan 24, 2013 2.228 2.247 2.134 2.158 99,917 -0.08(-3.58%)
Jan 23, 2013 2.233 2.257 2.224 2.238 80,853 +0.01(+0.64%)
Jan 22, 2013 2.162 2.237 2.162 2.224 178,369 +0.07(+3.28%)
Jan 18, 2013 2.120 2.153 2.120 2.153 53,793 +0.04(+1.78%)
Jan 17, 2013 2.082 2.158 2.082 2.115 142,944 +0.04(+1.81%)
Jan 16, 2013 2.082 2.096 2.078 2.078 40,010 -0.02(-0.90%)
Jan 15, 2013 2.115 2.115 2.082 2.096 36,624 -0.03(-1.33%)
Jan 14, 2013 2.120 2.125 2.092 2.125 52,101 +0.00(+0.22%)
Jan 11, 2013 2.120 2.162 2.097 2.120 58,569 +0.01(+0.45%)
Jan 10, 2013 2.106 2.143 2.092 2.111 43,379 +0.00(+0.00%)
Jan 09, 2013 2.115 2.143 2.073 2.111 66,189 -0.01(-0.44%)
Jan 08, 2013 2.125 2.143 2.096 2.120 68,153 +0.00(+0.22%)
Jan 07, 2013 2.181 2.181 2.073 2.115 120,080 -0.07(-3.02%)
Jan 04, 2013 2.101 2.242 2.059 2.181 585,407 +0.10(+4.75%)
Jan 03, 2013 1.955 2.106 1.955 2.082 421,575 +0.13(+6.51%)
Jan 02, 2013 1.922 1.969 1.899 1.955 103,415 +0.03(+1.72%)
Dec 31, 2012 1.880 1.946 1.861 1.922 110,687 +0.03(+1.75%)
Dec 28, 2012 1.922 1.988 1.884 1.889 150,692 -0.05(-2.67%)
Dec 27, 2012 1.979 1.979 1.884 1.941 199,726 +0.03(+1.48%)
Dec 26, 2012 1.908 1.936 1.908 1.913 114,990 -0.01(-0.73%)
Dec 24, 2012 1.993 1.993 1.916 1.927 51,972 -0.09(-4.66%)
Dec 21, 2012 1.903 2.040 1.870 2.021 216,451 +0.09(+4.63%)
Dec 20, 2012 1.979 1.988 1.856 1.932 151,500 -0.05(-2.38%)
Dec 19, 2012 1.913 1.993 1.908 1.979 247,109 +0.07(+3.70%)
Dec 18, 2012 1.899 1.917 1.842 1.908 149,015 +0.01(+0.50%)
Dec 17, 2012 1.809 1.927 1.809 1.899 325,597 +0.08(+4.40%)
Dec 14, 2012 1.781 1.837 1.776 1.818 207,503 +0.03(+1.85%)
Dec 13, 2012 1.705 1.814 1.705 1.785 290,314 +0.07(+3.84%)
Dec 12, 2012 1.738 1.752 1.692 1.720 204,406 +0.00(+0.00%)
Dec 11, 2012 1.710 1.752 1.710 1.720 162,114 -0.01(-0.55%)
Dec 10, 2012 1.724 1.767 1.705 1.729 50,885 +0.00(+0.27%)
Dec 07, 2012 1.724 1.767 1.705 1.724 96,663 +0.01(+0.55%)
Dec 06, 2012 1.767 1.776 1.710 1.715 75,909 -0.06(-3.19%)
Dec 05, 2012 1.743 1.790 1.724 1.771 92,158 +0.01(+0.80%)
Dec 04, 2012 1.720 1.781 1.710 1.757 216,427 +0.01(+0.54%)
Nov 30, 2012 1.762 1.767 1.687 1.748 147,703 -0.01(-0.54%)
Nov 29, 2012 1.767 1.790 1.734 1.757 191,140 +0.00(+0.00%)
Nov 28, 2012 1.729 1.776 1.720 1.757 150,864 +0.03(+1.91%)
Nov 27, 2012 1.734 1.790 1.724 1.724 158,497 -0.03(-1.61%)
Nov 26, 2012 1.781 1.814 1.752 1.752 146,935 -0.04(-2.11%)
Nov 23, 2012 1.790 1.875 1.752 1.790 97,771 +0.00(+0.00%)
Nov 21, 2012 1.771 1.809 1.767 1.790 84,977 +0.02(+1.33%)
Nov 20, 2012 1.757 1.842 1.743 1.767 195,205 +0.03(+1.63%)
Nov 19, 2012 1.771 1.771 1.720 1.738 99,503 -0.01(-0.81%)
Nov 16, 2012 1.724 1.771 1.668 1.752 181,984 +0.02(+1.09%)
Nov 15, 2012 1.743 1.771 1.710 1.734 226,474 -0.01(-0.54%)
Nov 14, 2012 1.757 1.781 1.682 1.743 318,323 -0.02(-1.33%)
Nov 13, 2012 1.762 1.814 1.748 1.767 70,305 -0.01(-0.79%)
Nov 12, 2012 1.823 1.884 1.781 1.781 84,670 -0.06(-3.08%)
Nov 09, 2012 1.842 1.880 1.771 1.837 469,724 -0.02(-1.27%)
Nov 08, 2012 1.946 1.997 1.861 1.861 190,170 -0.08(-4.13%)
Nov 07, 2012 1.946 1.997 1.866 1.941 135,587 -0.04(-2.14%)
Nov 06, 2012 1.993 2.026 1.979 1.983 110,925 +0.00(+0.00%)
Nov 05, 2012 1.983 2.031 1.979 1.983 119,728 -0.02(-1.17%)
Nov 02, 2012 1.997 2.049 1.970 2.007 223,366 +0.00(+0.00%)
Nov 01, 2012 1.988 2.026 1.964 2.007 108,180 +0.02(+0.95%)
Oct 31, 2012 2.026 2.035 1.955 1.988 231,373 -0.06(-2.99%)
Oct 26, 2012 2.035 2.049 2.049 2.049 206,538 -0.02(-0.91%)
Oct 25, 2012 2.040 2.139 1.936 2.068 974,548 -0.06(-2.88%)
Oct 24, 2012 2.445 2.445 2.120 2.129 1,227,846 -0.38(-15.20%)
Oct 23, 2012 2.469 2.582 2.450 2.511 221,830 -0.14(-5.16%)
Oct 19, 2012 2.662 2.685 2.615 2.648 125,050 +0.00(+0.00%)
Oct 18, 2012 2.657 2.709 2.605 2.648 222,657 +0.01(+0.36%)
Oct 17, 2012 2.662 2.662 2.596 2.638 219,388 -0.03(-1.06%)
Oct 16, 2012 2.845 2.845 2.638 2.666 297,376 -0.16(-5.67%)
Oct 15, 2012 2.864 2.897 2.812 2.827 84,907 +0.00(+0.00%)
Oct 12, 2012 2.864 2.878 2.803 2.827 127,276 -0.02(-0.83%)
Oct 11, 2012 2.893 2.897 2.845 2.850 106,716 +0.02(+0.67%)
Oct 10, 2012 2.869 2.897 2.827 2.831 132,961 -0.02(-0.82%)
Oct 09, 2012 2.860 2.872 2.845 2.855 64,890 -0.02(-0.66%)
Oct 08, 2012 2.878 2.878 2.850 2.874 32,220 +0.00(+0.00%)
Oct 05, 2012 2.855 2.968 2.855 2.874 101,475 +0.02(+0.74%)
Oct 04, 2012 2.897 2.897 2.848 2.853 87,261 -0.03(-0.90%)
Oct 03, 2012 2.902 2.907 2.850 2.878 74,990 -0.03(-0.97%)
Oct 02, 2012 2.940 2.944 2.874 2.907 81,685 +0.00(+0.00%)
Oct 01, 2012 2.935 2.973 2.897 2.907 91,938 -0.04(-1.44%)
Sep 28, 2012 2.874 2.954 2.855 2.949 80,823 +0.07(+2.29%)
Sep 27, 2012 2.949 2.954 2.855 2.883 152,214 -0.05(-1.77%)
Sep 26, 2012 3.039 3.043 2.926 2.935 192,178 -0.10(-3.41%)
Sep 25, 2012 3.138 3.189 3.039 3.039 92,184 -0.07(-2.27%)
Sep 24, 2012 3.180 3.180 3.109 3.109 90,199 -0.07(-2.08%)
Sep 21, 2012 3.180 3.180 3.152 3.175 184,559 +0.02(+0.75%)
Sep 20, 2012 3.180 3.218 3.123 3.152 130,891 -0.05(-1.62%)
Sep 19, 2012 3.175 3.274 3.171 3.203 201,545 +0.02(+0.59%)
Sep 18, 2012 3.208 3.208 3.109 3.185 113,364 -0.01(-0.44%)
Sep 17, 2012 3.138 3.293 3.095 3.199 212,057 +0.06(+1.95%)
Sep 14, 2012 3.001 3.161 3.001 3.138 294,483 +0.14(+4.72%)
Sep 13, 2012 2.954 3.039 2.944 2.996 185,239 +0.04(+1.27%)
Sep 12, 2012 3.001 3.015 2.944 2.958 135,826 -0.01(-0.48%)
Sep 11, 2012 2.916 2.996 2.902 2.973 148,938 +0.07(+2.44%)
Sep 10, 2012 2.907 2.987 2.827 2.902 218,066 +0.01(+0.33%)
Sep 07, 2012 2.728 2.916 2.723 2.893 266,270 +0.17(+6.23%)
Sep 06, 2012 2.662 2.756 2.657 2.723 111,522 +0.08(+3.21%)
Sep 05, 2012 2.610 2.643 2.610 2.638 63,572 +0.00(+0.18%)
Sep 04, 2012 2.600 2.657 2.591 2.633 43,778 +0.03(+1.09%)
Aug 31, 2012 2.553 2.662 2.535 2.605 87,542 +0.07(+2.79%)
Aug 30, 2012 2.544 2.544 2.525 2.535 128,696 -0.05(-1.82%)
Aug 29, 2012 2.662 2.662 2.564 2.582 222,184 -0.06(-2.14%)
Aug 27, 2012 2.671 2.671 2.615 2.638 137,813 -0.02(-0.88%)
Aug 24, 2012 2.652 2.699 2.652 2.662 78,437 +0.01(+0.36%)
Aug 23, 2012 2.681 2.718 2.652 2.652 131,711 -0.04(-1.40%)
Aug 22, 2012 2.709 2.751 2.671 2.690 76,629 -0.03(-1.21%)
Aug 21, 2012 2.770 2.770 2.723 2.723 84,054 -0.02(-0.86%)
Aug 20, 2012 2.709 2.812 2.688 2.747 298,461 +0.04(+1.39%)
Aug 17, 2012 2.737 2.761 2.709 2.709 94,088 -0.02(-0.69%)
Aug 16, 2012 2.742 2.765 2.714 2.728 117,994 -0.01(-0.34%)
Aug 15, 2012 2.699 2.761 2.685 2.737 98,187 +0.03(+1.04%)
Aug 14, 2012 2.784 2.784 2.671 2.709 195,534 -0.04(-1.54%)
Aug 13, 2012 2.817 2.817 2.714 2.751 176,854 -0.06(-2.01%)
Aug 10, 2012 2.888 2.888 2.779 2.808 172,112 -0.08(-2.77%)
Aug 09, 2012 3.006 3.062 2.860 2.888 244,719 -0.11(-3.77%)
Aug 08, 2012 2.996 3.062 2.991 3.001 140,851 -0.01(-0.47%)
Aug 07, 2012 2.977 3.062 2.954 3.015 290,488 -0.16(-5.19%)
Aug 06, 2012 3.001 3.251 3.001 3.180 486,842 +0.18(+5.97%)
Aug 03, 2012 3.039 3.119 2.993 3.001 185,731 +0.01(+0.31%)
Aug 02, 2012 2.954 3.043 2.915 2.991 290,809 +0.04(+1.44%)
Aug 01, 2012 3.147 3.194 2.949 2.949 295,428 -0.16(-5.30%)
Jul 31, 2012 3.062 3.166 2.968 3.114 325,404 +0.07(+2.16%)
Jul 30, 2012 2.888 3.086 2.888 3.048 232,080 +0.20(+7.12%)
Jul 27, 2012 2.770 2.893 2.765 2.845 159,798 +0.10(+3.60%)
Jul 26, 2012 2.893 2.893 2.732 2.747 256,105 -0.11(-3.80%)
Jul 25, 2012 2.860 2.874 2.803 2.855 143,967 -0.00(-0.16%)
Jul 24, 2012 2.831 2.893 2.739 2.860 222,371 -0.00(-0.16%)
Jul 23, 2012 2.864 2.958 2.841 2.864 155,546 -0.10(-3.49%)
Jul 20, 2012 3.119 3.119 2.926 2.968 356,317 -0.17(-5.55%)
Jul 19, 2012 3.302 3.345 3.128 3.142 366,663 -0.15(-4.44%)
Jul 18, 2012 3.529 3.594 3.288 3.288 265,665 -0.29(-8.16%)
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.