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

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Sep 01, 2017 2.317 2.341 2.298 2.317 566,416 +0.01(+0.53%)
Aug 31, 2017 2.261 2.323 2.255 2.304 1,096,931 +0.05(+2.18%)
Aug 30, 2017 2.372 2.396 2.234 2.255 1,332,007 -0.12(-4.92%)
Aug 29, 2017 2.372 2.415 2.335 2.372 908,830 -0.01(-0.52%)
Aug 28, 2017 2.403 2.436 2.375 2.384 946,864 -0.01(-0.51%)
Aug 25, 2017 2.390 2.415 2.378 2.396 997,439 +0.01(+0.52%)
Aug 24, 2017 2.366 2.390 2.341 2.384 1,463,357 +0.01(+0.52%)
Aug 23, 2017 2.341 2.412 2.317 2.372 1,094,212 +0.01(+0.26%)
Aug 22, 2017 2.317 2.366 2.298 2.366 826,806 +0.04(+1.85%)
Aug 21, 2017 2.347 2.353 2.304 2.323 778,803 -0.03(-1.30%)
Aug 18, 2017 2.292 2.363 2.255 2.353 1,112,756 +0.06(+2.39%)
Aug 17, 2017 2.280 2.353 2.262 2.298 940,177 +0.01(+0.27%)
Aug 16, 2017 2.329 2.341 2.280 2.292 1,106,524 -0.05(-2.09%)
Aug 15, 2017 2.359 2.372 2.317 2.341 532,194 -0.02(-1.03%)
Aug 14, 2017 2.396 2.414 2.359 2.366 669,167 -0.03(-1.28%)
Aug 11, 2017 2.372 2.445 2.372 2.396 1,213,415 -0.03(-1.26%)
Aug 10, 2017 2.323 2.500 2.323 2.427 2,588,182 +0.13(+5.87%)
Aug 09, 2017 2.494 2.506 2.274 2.292 2,433,897 -0.13(-5.54%)
Aug 08, 2017 2.463 2.506 2.427 2.427 584,758 -0.05(-1.98%)
Aug 07, 2017 2.506 2.518 2.463 2.476 696,767 -0.03(-1.22%)
Aug 04, 2017 2.421 2.506 2.421 2.506 620,028 +0.09(+3.80%)
Aug 03, 2017 2.482 2.506 2.408 2.414 1,463,118 -0.07(-2.71%)
Aug 02, 2017 2.451 2.531 2.451 2.482 553,515 +0.02(+0.74%)
Aug 01, 2017 2.537 2.555 2.463 2.463 1,007,255 -0.08(-3.13%)
Jul 31, 2017 2.549 2.579 2.524 2.543 1,616,394 +0.00(+0.00%)
Jul 28, 2017 2.506 2.555 2.503 2.543 939,007 +0.03(+1.22%)
Jul 27, 2017 2.512 2.518 2.463 2.512 1,135,747 +0.01(+0.24%)
Jul 26, 2017 2.512 2.518 2.469 2.506 1,003,593 -0.01(-0.49%)
Jul 25, 2017 2.506 2.567 2.488 2.518 659,271 +0.02(+0.73%)
Jul 24, 2017 2.469 2.518 2.457 2.500 1,133,116 +0.02(+0.74%)
Jul 21, 2017 2.555 2.567 2.451 2.482 2,572,207 -0.06(-2.17%)
Jul 20, 2017 2.567 2.579 2.512 2.537 1,493,430 -0.02(-0.95%)
Jul 19, 2017 2.586 2.592 2.531 2.561 1,646,397 -0.02(-0.71%)
Jul 18, 2017 2.634 2.641 2.573 2.579 905,076 -0.07(-2.77%)
Jul 17, 2017 2.665 2.686 2.610 2.653 636,092 -0.01(-0.46%)
Jul 14, 2017 2.696 2.714 2.641 2.665 1,614,104 -0.02(-0.68%)
Jul 13, 2017 2.659 2.702 2.634 2.683 1,593,814 +0.02(+0.92%)
Jul 12, 2017 2.622 2.677 2.610 2.659 1,006,404 +0.04(+1.40%)
Jul 11, 2017 2.604 2.628 2.549 2.622 1,375,275 +0.00(+0.00%)
Jul 10, 2017 2.647 2.665 2.592 2.622 923,274 -0.05(-1.83%)
Jul 07, 2017 2.653 2.683 2.586 2.671 2,905,972 +0.01(+0.46%)
Jul 06, 2017 2.634 2.677 2.598 2.659 1,022,731 +0.01(+0.46%)
Jul 05, 2017 2.677 2.677 2.592 2.647 2,020,553 -0.04(-1.37%)
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.