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: 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 (%)
May 30, 2014 3.520 3.558 3.482 3.491 524,088 -0.04(-1.22%)
May 29, 2014 3.525 3.534 3.491 3.534 774,308 +0.00(+0.14%)
May 28, 2014 3.544 3.572 3.510 3.529 367,570 -0.04(-1.07%)
May 27, 2014 3.539 3.577 3.525 3.568 429,453 +0.02(+0.67%)
May 23, 2014 3.553 3.544 3.544 3.544 350,935 -0.03(-0.93%)
May 22, 2014 3.448 3.606 3.448 3.577 581,256 +0.11(+3.31%)
May 21, 2014 3.458 3.539 3.424 3.462 606,380 +0.00(+0.00%)
May 20, 2014 3.544 3.563 3.458 3.462 612,773 -0.06(-1.63%)
May 19, 2014 3.510 3.553 3.491 3.520 595,584 +0.03(+0.96%)
May 16, 2014 3.443 3.505 3.439 3.486 392,883 +0.03(+0.97%)
May 15, 2014 3.501 3.505 3.434 3.453 490,613 -0.06(-1.63%)
May 14, 2014 3.544 3.591 3.486 3.510 814,981 -0.03(-0.81%)
May 13, 2014 3.639 3.663 3.527 3.539 830,373 -0.10(-2.63%)
May 12, 2014 3.529 3.692 3.529 3.634 852,556 +0.15(+4.25%)
May 09, 2014 3.524 3.539 3.482 3.486 502,972 -0.05(-1.35%)
May 08, 2014 3.629 3.667 3.511 3.534 1,318,860 -0.09(-2.50%)
May 07, 2014 3.653 3.667 3.548 3.624 986,952 -0.04(-1.17%)
May 06, 2014 3.677 3.715 3.615 3.667 856,687 -0.01(-0.39%)
May 05, 2014 3.629 3.810 3.601 3.682 808,811 +0.04(+1.18%)
May 02, 2014 3.686 3.691 3.620 3.639 1,149,733 -0.05(-1.29%)
May 01, 2014 3.724 3.758 3.615 3.686 1,322,259 -0.03(-0.90%)
Apr 30, 2014 3.748 3.781 3.596 3.720 1,225,110 -0.02(-0.51%)
Apr 29, 2014 3.810 3.820 3.686 3.739 929,376 -0.05(-1.38%)
Apr 28, 2014 3.724 3.801 3.705 3.791 713,335 +0.08(+2.18%)
Apr 25, 2014 3.748 3.763 3.667 3.710 652,184 -0.04(-1.02%)
Apr 24, 2014 3.801 3.801 3.720 3.748 483,647 -0.01(-0.38%)
Apr 23, 2014 3.748 3.801 3.686 3.763 748,695 +0.00(+0.00%)
Apr 22, 2014 3.744 3.801 3.663 3.763 544,131 +0.01(+0.38%)
Apr 21, 2014 3.691 3.763 3.682 3.748 537,706 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,668 -0.01(-0.26%)
Apr 16, 2014 3.682 3.705 3.648 3.696 2,283,035 +0.05(+1.31%)
Apr 15, 2014 3.682 3.686 3.363 3.648 2,015,604 -0.04(-1.16%)
Apr 14, 2014 3.696 3.715 3.667 3.691 1,162,570 -0.01(-0.26%)
Apr 11, 2014 3.772 3.791 3.677 3.701 1,223,119 -0.09(-2.39%)
Apr 10, 2014 3.815 3.848 3.763 3.791 1,247,084 -0.02(-0.62%)
Apr 09, 2014 3.820 3.839 3.801 3.815 1,621,422 +0.00(+0.00%)
Apr 08, 2014 3.786 3.820 3.739 3.815 1,054,308 +0.02(+0.50%)
Apr 07, 2014 3.758 3.839 3.734 3.796 860,311 +0.00(+0.13%)
Apr 04, 2014 3.815 3.820 3.705 3.791 885,070 -0.01(-0.38%)
Apr 03, 2014 3.834 3.855 3.767 3.805 836,253 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.834 790,188 +0.03(+0.75%)
Apr 01, 2014 3.701 3.815 3.692 3.805 893,598 +0.10(+2.70%)
Mar 31, 2014 3.686 3.758 3.667 3.705 629,149 +0.02(+0.52%)
Mar 28, 2014 3.596 3.710 3.596 3.686 449,963 +0.10(+2.79%)
Mar 27, 2014 3.672 3.701 3.563 3.586 726,683 -0.10(-2.59%)
Mar 26, 2014 3.701 3.805 3.644 3.682 1,233,563 -0.01(-0.39%)
Mar 25, 2014 3.763 3.801 3.658 3.696 586,877 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.701 3.777 814,449 -0.03(-0.75%)
Mar 21, 2014 3.839 3.867 3.791 3.805 2,162,989 -0.03(-0.75%)
Mar 20, 2014 3.805 3.853 3.796 3.834 1,422,100 +0.02(+0.63%)
Mar 19, 2014 3.820 3.878 3.796 3.810 1,699,649 -0.00(-0.12%)
Mar 18, 2014 3.820 3.853 3.663 3.815 1,303,514 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.801 3.825 1,137,387 -0.01(-0.25%)
Mar 14, 2014 3.825 3.901 3.796 3.834 2,005,339 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.639 3.696 610,403 -0.14(-3.72%)
Mar 12, 2014 3.763 3.848 3.677 3.839 1,086,889 +0.08(+2.03%)
Mar 11, 2014 3.825 3.905 3.724 3.763 939,204 -0.08(-1.99%)
Mar 10, 2014 3.891 3.891 3.720 3.839 865,751 -0.05(-1.35%)
Mar 07, 2014 3.920 3.953 3.834 3.891 509,573 -0.03(-0.85%)
Mar 06, 2014 3.939 3.982 3.844 3.925 831,769 +0.01(+0.24%)
Mar 05, 2014 3.839 3.948 3.839 3.915 676,443 +0.09(+2.37%)
Mar 04, 2014 3.901 3.929 3.744 3.825 1,257,568 -0.01(-0.37%)
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.