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

Dht Holdings (NY: DHT )

12.21 +0.12 (+1.03%)
Streaming Delayed Price Updated: 12:39 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 (%)
Feb 28, 2018 2.279 2.428 2.279 2.334 1,558,719 +0.06(+2.73%)
Feb 27, 2018 2.328 2.341 2.272 2.272 441,472 -0.06(-2.40%)
Feb 26, 2018 2.341 2.353 2.297 2.328 490,385 -0.01(-0.53%)
Feb 23, 2018 2.303 2.341 2.279 2.341 464,462 +0.04(+1.89%)
Feb 22, 2018 2.294 2.297 527,263 -0.03(-1.33%)
Feb 21, 2018 2.328 2.359 2.316 2.328 797,102 +0.01(+0.27%)
Feb 20, 2018 2.397 2.397 2.322 2.322 1,069,762 -0.07(-2.86%)
Feb 16, 2018 2.390 2.390 2.390 0 -0.02(-1.03%)
Feb 15, 2018 2.415 2.452 2.390 2.415 2,205,628 +0.02(+0.77%)
Feb 14, 2018 2.335 2.415 2.335 2.397 2,030,700 +0.04(+1.84%)
Feb 13, 2018 2.292 2.384 2.285 2.353 1,695,468 +0.04(+1.60%)
Feb 12, 2018 2.335 2.353 2.307 2.316 2,808,051 +0.09(+3.88%)
Feb 09, 2018 2.174 2.242 2.125 2.230 2,185,012 +0.07(+3.14%)
Feb 08, 2018 2.205 2.205 2.156 2.162 1,625,799 -0.04(-1.96%)
Feb 07, 2018 2.100 2.227 2.100 2.205 1,622,132 +0.10(+5.00%)
Feb 06, 2018 2.045 2.162 2.020 2.100 2,068,153 -0.03(-1.59%)
Feb 05, 2018 2.162 2.174 2.115 2.134 2,026,815 -0.05(-2.40%)
Feb 02, 2018 2.230 2.230 2.150 2.187 2,644,139 -0.06(-2.48%)
Feb 01, 2018 2.131 2.255 2.131 2.242 2,776,844 +0.11(+4.91%)
Jan 31, 2018 2.236 2.245 2.119 2.137 4,901,637 -0.10(-4.42%)
Jan 30, 2018 2.316 2.335 2.193 2.236 1,274,668 -0.10(-4.23%)
Jan 29, 2018 2.341 2.378 2.329 2.335 985,643 -0.02(-1.05%)
Jan 26, 2018 2.390 2.409 2.347 2.360 1,303,591 -0.01(-0.52%)
Jan 25, 2018 2.378 2.387 2.341 2.372 1,492,944 +0.02(+0.79%)
Jan 24, 2018 2.372 2.390 2.347 2.353 1,304,427 +0.00(+0.00%)
Jan 23, 2018 2.366 2.390 2.347 2.353 969,591 -0.02(-1.04%)
Jan 22, 2018 2.409 2.421 2.360 2.378 1,765,295 -0.04(-1.79%)
Jan 19, 2018 2.378 2.434 2.360 2.421 1,917,572 +0.02(+0.77%)
Jan 18, 2018 2.397 2.427 2.397 2.403 1,342,394 -0.01(-0.26%)
Jan 17, 2018 2.378 2.421 2.378 2.409 1,767,546 +0.04(+1.83%)
Jan 16, 2018 2.372 2.434 2.335 2.366 2,623,507 +0.02(+1.06%)
Jan 12, 2018 2.341 2.341 2.341 0 -0.02(-0.79%)
Jan 11, 2018 2.360 2.409 2.347 2.360 764,891 +0.00(+0.00%)
Jan 10, 2018 2.360 2.360 1,206,983 +0.02(+0.79%)
Jan 09, 2018 2.341 2.360 2.316 2.341 1,548,599 +0.00(+0.00%)
Jan 08, 2018 2.353 2.366 2.304 2.341 2,016,578 -0.03(-1.30%)
Jan 05, 2018 2.390 2.415 2.353 2.372 1,304,009 -0.01(-0.52%)
Jan 04, 2018 2.378 2.421 2.366 2.384 1,581,498 +0.02(+1.05%)
Jan 03, 2018 2.304 2.384 2.304 2.360 1,002,496 +0.06(+2.41%)
Jan 02, 2018 2.217 2.322 2.217 2.304 1,277,730 +0.09(+3.90%)
Dec 29, 2017 2.217 2.217 2.217 0 -0.06(-2.45%)
Dec 28, 2017 2.211 2.285 2.211 2.273 935,063 +0.05(+2.22%)
Dec 27, 2017 2.205 2.255 2.205 2.224 800,553 +0.00(+0.00%)
Dec 26, 2017 2.230 2.267 2.217 2.224 776,014 -0.03(-1.37%)
Dec 22, 2017 2.224 2.279 2.214 2.255 804,931 +0.03(+1.39%)
Dec 21, 2017 2.205 2.255 2.205 2.224 998,543 +0.03(+1.41%)
Dec 20, 2017 2.199 2.214 2.174 2.193 672,025 -0.01(-0.56%)
Dec 19, 2017 2.205 2.224 2.174 2.205 849,970 +0.00(+0.00%)
Dec 18, 2017 2.248 2.267 2.199 2.205 1,179,972 -0.01(-0.28%)
Dec 15, 2017 2.255 2.255 2.211 2.211 1,017,413 -0.02(-1.11%)
Dec 14, 2017 2.255 2.285 2.217 2.236 894,879 -0.04(-1.63%)
Dec 13, 2017 2.329 2.335 2.267 2.273 662,839 -0.05(-2.13%)
Dec 12, 2017 2.273 2.341 2.273 2.322 802,988 +0.05(+2.17%)
Dec 11, 2017 2.248 2.310 2.242 2.273 1,393,066 +0.02(+0.82%)
Dec 08, 2017 2.255 2.273 2.230 2.255 807,568 +0.00(+0.00%)
Dec 07, 2017 2.211 2.258 2.193 941,241 +0.00(+0.00%)
Dec 06, 2017 2.248 2.260 2.211 2.211 751,876 -0.04(-1.92%)
Dec 05, 2017 2.273 2.285 2.255 2.255 606,446 -0.02(-1.08%)
Dec 04, 2017 2.341 2.347 2.322 2.279 762,763 -0.06(-2.64%)
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.