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

Dht Holdings (NY: DHT )

12.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2017 2.403 2.421 2.372 2.390 816,827 -0.01(-0.51%)
Nov 29, 2017 2.397 2.421 2.372 2.403 789,332 -0.02(-1.02%)
Nov 28, 2017 2.372 2.440 2.366 2.427 1,010,834 +0.03(+1.29%)
Nov 27, 2017 2.390 2.415 2.353 2.397 827,530 +0.02(+1.04%)
Nov 24, 2017 2.446 2.446 2.372 2.372 274,248 -0.02(-0.77%)
Nov 22, 2017 2.427 2.446 2.390 2.390 752,726 -0.04(-1.52%)
Nov 21, 2017 2.433 2.452 2.409 2.427 627,891 -0.01(-0.25%)
Nov 20, 2017 2.384 2.439 2.353 2.433 652,498 +0.02(+1.02%)
Nov 17, 2017 2.372 2.409 2.353 2.409 551,482 +0.03(+1.29%)
Nov 16, 2017 2.329 2.409 2.323 2.378 1,319,956 +0.07(+2.93%)
Nov 15, 2017 2.317 2.390 2.274 2.310 829,340 -0.01(-0.27%)
Nov 14, 2017 2.458 2.470 2.280 2.317 1,602,254 -0.06(-2.58%)
Nov 13, 2017 2.433 2.452 2.286 2.378 1,941,999 -0.06(-2.52%)
Nov 10, 2017 2.446 2.507 2.439 2.439 761,125 -0.03(-1.24%)
Nov 09, 2017 2.489 2.519 2.452 2.470 725,841 -0.02(-0.74%)
Nov 08, 2017 2.464 2.526 2.464 2.489 666,633 +0.01(+0.50%)
Nov 07, 2017 2.495 2.519 2.476 2.476 516,029 +0.00(+0.00%)
Nov 06, 2017 2.458 2.495 2.439 2.476 798,577 +0.01(+0.50%)
Nov 03, 2017 2.489 2.501 2.439 2.464 1,270,273 -0.04(-1.47%)
Nov 02, 2017 2.489 2.526 2.482 2.501 504,806 -0.01(-0.24%)
Nov 01, 2017 2.427 2.538 2.427 2.507 1,220,032 +0.09(+3.55%)
Oct 31, 2017 2.482 2.500 2.421 2.421 951,618 -0.08(-3.19%)
Oct 30, 2017 2.452 2.513 2.452 2.501 701,275 +0.03(+1.24%)
Oct 27, 2017 2.390 2.501 2.390 2.470 938,623 +0.08(+3.34%)
Oct 26, 2017 2.415 2.439 2.384 2.390 454,098 -0.02(-1.02%)
Oct 25, 2017 2.458 2.458 2.360 2.415 641,151 -0.02(-1.01%)
Oct 24, 2017 2.409 2.482 2.409 2.439 729,127 +0.03(+1.28%)
Oct 23, 2017 2.495 2.507 2.409 2.409 730,381 -0.09(-3.45%)
Oct 20, 2017 2.575 2.605 2.458 2.495 1,280,085 -0.06(-2.40%)
Oct 19, 2017 2.526 2.655 2.482 2.556 1,899,581 +0.01(+0.24%)
Oct 18, 2017 2.519 2.550 2.501 2.550 607,288 +0.04(+1.72%)
Oct 17, 2017 2.495 2.535 2.464 2.507 695,596 +0.00(+0.00%)
Oct 16, 2017 2.501 2.550 2.495 2.507 819,742 +0.02(+0.74%)
Oct 13, 2017 2.489 2.519 2.470 2.489 471,525 +0.02(+0.75%)
Oct 12, 2017 2.507 2.526 2.464 2.470 946,871 -0.02(-0.99%)
Oct 11, 2017 2.464 2.519 2.446 2.495 529,844 +0.02(+0.74%)
Oct 10, 2017 2.464 2.489 2.446 2.476 489,195 +0.02(+1.00%)
Oct 09, 2017 2.403 2.482 2.403 2.452 693,321 +0.03(+1.27%)
Oct 06, 2017 2.458 2.489 2.393 2.421 561,339 -0.05(-1.99%)
Oct 05, 2017 2.470 2.501 2.464 2.470 326,109 +0.00(+0.00%)
Oct 04, 2017 2.501 2.507 2.452 2.470 646,170 -0.04(-1.47%)
Oct 03, 2017 2.470 2.513 2.452 2.507 765,724 +0.05(+2.00%)
Oct 02, 2017 2.446 2.507 2.427 2.458 880,458 +0.01(+0.50%)
Sep 29, 2017 2.470 2.476 2.433 2.446 623,771 -0.01(-0.50%)
Sep 28, 2017 2.458 2.507 2.427 2.458 537,332 -0.01(-0.25%)
Sep 27, 2017 2.427 2.513 2.421 2.464 1,065,400 +0.04(+1.52%)
Sep 26, 2017 2.439 2.470 2.384 2.427 1,104,665 -0.01(-0.50%)
Sep 25, 2017 2.489 2.532 2.433 2.439 680,487 -0.06(-2.46%)
Sep 22, 2017 2.458 2.526 2.443 2.501 1,163,401 +0.09(+3.83%)
Sep 21, 2017 2.458 2.489 2.403 2.409 697,363 -0.06(-2.24%)
Sep 20, 2017 2.544 2.544 2.366 2.464 2,055,352 -0.08(-3.14%)
Sep 19, 2017 2.409 2.550 2.390 2.544 4,124,551 +0.15(+6.43%)
Sep 18, 2017 2.366 2.415 2.347 2.390 706,783 +0.01(+0.52%)
Sep 15, 2017 2.427 2.360 2.378 1,885,528 -0.03(-1.28%)
Sep 14, 2017 2.353 2.415 2.353 2.409 583,447 +0.05(+2.08%)
Sep 13, 2017 2.372 2.403 2.341 2.360 587,704 -0.01(-0.52%)
Sep 12, 2017 2.360 2.403 2.353 2.372 945,455 +0.02(+0.78%)
Sep 11, 2017 2.378 2.415 2.353 2.353 681,084 -0.02(-1.03%)
Sep 08, 2017 2.384 2.427 2.360 2.378 547,962 -0.02(-1.02%)
Sep 07, 2017 2.403 2.427 2.372 2.403 654,053 -0.01(-0.51%)
Sep 06, 2017 2.323 2.421 2.304 2.415 878,331 +0.09(+3.69%)
Sep 05, 2017 2.310 2.353 2.298 2.329 872,969 +0.01(+0.53%)
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.