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

Dht Holdings (NY: DHT )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 2.542 2.560 2.479 2.479 929,489 -0.08(-3.19%)
Oct 30, 2017 2.510 2.573 2.510 2.560 684,968 +0.03(+1.24%)
Oct 27, 2017 2.447 2.560 2.447 2.529 916,797 +0.08(+3.34%)
Oct 26, 2017 2.472 2.498 2.441 2.447 443,539 -0.03(-1.02%)
Oct 25, 2017 2.516 2.516 2.416 2.472 626,242 -0.03(-1.01%)
Oct 24, 2017 2.466 2.542 2.466 2.498 712,172 +0.03(+1.28%)
Oct 23, 2017 2.554 2.567 2.466 2.466 713,397 -0.09(-3.45%)
Oct 20, 2017 2.636 2.667 2.516 2.554 1,250,318 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.617 1,855,409 +0.01(+0.24%)
Oct 18, 2017 2.579 2.611 2.560 2.611 593,167 +0.04(+1.72%)
Oct 17, 2017 2.554 2.595 2.523 2.567 679,421 +0.00(+0.00%)
Oct 16, 2017 2.560 2.611 2.554 2.567 800,680 +0.02(+0.74%)
Oct 13, 2017 2.548 2.579 2.529 2.548 460,560 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,852 -0.03(-0.99%)
Oct 11, 2017 2.523 2.579 2.504 2.554 517,523 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.535 477,819 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.510 677,198 +0.03(+1.27%)
Oct 06, 2017 2.516 2.548 2.450 2.479 548,286 -0.05(-1.99%)
Oct 05, 2017 2.529 2.560 2.523 2.529 318,525 +0.00(+0.00%)
Oct 04, 2017 2.560 2.567 2.510 2.529 631,144 -0.04(-1.47%)
Oct 03, 2017 2.529 2.573 2.510 2.567 747,918 +0.05(+2.00%)
Oct 02, 2017 2.504 2.567 2.485 2.516 859,984 +0.01(+0.50%)
Sep 29, 2017 2.529 2.535 2.491 2.504 609,266 -0.01(-0.50%)
Sep 28, 2017 2.516 2.567 2.485 2.516 524,837 -0.01(-0.25%)
Sep 27, 2017 2.485 2.573 2.479 2.523 1,040,626 +0.04(+1.52%)
Sep 26, 2017 2.498 2.529 2.441 2.485 1,078,977 -0.01(-0.50%)
Sep 25, 2017 2.548 2.592 2.491 2.498 664,663 -0.06(-2.46%)
Sep 22, 2017 2.516 2.586 2.501 2.560 1,136,347 +0.09(+3.83%)
Sep 21, 2017 2.516 2.548 2.460 2.466 681,147 -0.06(-2.24%)
Sep 20, 2017 2.605 2.605 2.422 2.523 2,007,558 -0.08(-3.14%)
Sep 19, 2017 2.466 2.611 2.447 2.605 4,028,640 +0.16(+6.43%)
Sep 18, 2017 2.422 2.472 2.403 2.447 690,347 +0.01(+0.52%)
Sep 15, 2017 2.485 2.416 2.435 1,841,683 -0.03(-1.28%)
Sep 14, 2017 2.409 2.472 2.409 2.466 569,880 +0.05(+2.08%)
Sep 13, 2017 2.428 2.460 2.397 2.416 574,038 -0.01(-0.52%)
Sep 12, 2017 2.416 2.460 2.409 2.428 923,470 +0.02(+0.78%)
Sep 11, 2017 2.435 2.472 2.409 2.409 665,247 -0.03(-1.03%)
Sep 08, 2017 2.441 2.485 2.416 2.435 535,220 -0.03(-1.02%)
Sep 07, 2017 2.460 2.485 2.428 2.460 638,844 -0.01(-0.51%)
Sep 06, 2017 2.378 2.479 2.359 2.472 857,907 +0.09(+3.69%)
Sep 05, 2017 2.365 2.409 2.353 2.384 852,669 +0.01(+0.53%)
Sep 01, 2017 2.372 2.397 2.353 2.372 553,245 +0.01(+0.53%)
Aug 31, 2017 2.315 2.378 2.309 2.359 1,071,424 +0.05(+2.18%)
Aug 30, 2017 2.428 2.454 2.287 2.309 1,301,033 -0.12(-4.92%)
Aug 29, 2017 2.428 2.472 2.391 2.428 887,697 -0.01(-0.52%)
Aug 28, 2017 2.460 2.494 2.432 2.441 924,846 -0.01(-0.51%)
Aug 25, 2017 2.447 2.472 2.435 2.454 974,245 +0.01(+0.52%)
Aug 24, 2017 2.422 2.447 2.397 2.441 1,429,329 +0.01(+0.52%)
Aug 23, 2017 2.397 2.469 2.372 2.428 1,068,767 +0.01(+0.26%)
Aug 22, 2017 2.372 2.422 2.353 2.422 807,580 +0.04(+1.85%)
Aug 21, 2017 2.403 2.409 2.359 2.378 760,693 -0.03(-1.30%)
Aug 18, 2017 2.347 2.419 2.309 2.409 1,086,880 +0.06(+2.39%)
Aug 17, 2017 2.334 2.409 2.315 2.353 918,314 +0.01(+0.27%)
Aug 16, 2017 2.384 2.397 2.334 2.347 1,080,794 -0.05(-2.09%)
Aug 15, 2017 2.416 2.428 2.372 2.397 519,819 -0.03(-1.03%)
Aug 14, 2017 2.453 2.472 2.416 2.422 653,607 -0.03(-1.28%)
Aug 11, 2017 2.428 2.503 2.428 2.453 1,185,198 -0.03(-1.26%)
Aug 10, 2017 2.378 2.560 2.378 2.484 2,527,997 +0.14(+5.87%)
Aug 09, 2017 2.553 2.566 2.328 2.347 2,377,300 -0.14(-5.54%)
Aug 08, 2017 2.522 2.566 2.484 2.484 571,160 -0.05(-1.98%)
Aug 07, 2017 2.566 2.578 2.522 2.534 680,564 -0.03(-1.22%)
Aug 04, 2017 2.478 2.566 2.478 2.566 605,610 +0.09(+3.80%)
Aug 03, 2017 2.541 2.566 2.466 2.472 1,429,095 -0.07(-2.71%)
Aug 02, 2017 2.509 2.591 2.509 2.541 540,643 +0.02(+0.74%)
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.