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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 2.162 2.162 2.162 0 -0.05(-2.45%)
Dec 28, 2017 2.156 2.228 2.156 2.216 959,116 +0.05(+2.22%)
Dec 27, 2017 2.150 2.198 2.150 2.168 821,146 +0.00(+0.00%)
Dec 26, 2017 2.174 2.210 2.162 2.168 795,976 -0.03(-1.37%)
Dec 22, 2017 2.168 2.222 2.159 2.198 825,637 +0.03(+1.39%)
Dec 21, 2017 2.150 2.198 2.150 2.168 1,024,229 +0.03(+1.41%)
Dec 20, 2017 2.144 2.159 2.120 2.138 689,312 -0.01(-0.56%)
Dec 19, 2017 2.150 2.168 2.120 2.150 871,835 +0.00(+0.00%)
Dec 18, 2017 2.192 2.210 2.144 2.150 1,210,325 -0.01(-0.28%)
Dec 15, 2017 2.198 2.198 2.156 2.156 1,043,585 -0.02(-1.11%)
Dec 14, 2017 2.198 2.228 2.162 2.180 917,898 -0.04(-1.63%)
Dec 13, 2017 2.270 2.276 2.210 2.216 679,890 -0.05(-2.13%)
Dec 12, 2017 2.216 2.282 2.216 2.264 823,644 +0.05(+2.17%)
Dec 11, 2017 2.192 2.252 2.186 2.216 1,428,901 +0.02(+0.82%)
Dec 08, 2017 2.198 2.216 2.174 2.198 828,342 +0.00(+0.00%)
Dec 07, 2017 2.156 2.201 2.138 965,453 +0.00(+0.00%)
Dec 06, 2017 2.192 2.203 2.156 2.156 771,217 -0.04(-1.92%)
Dec 05, 2017 2.216 2.228 2.198 2.198 622,046 -0.02(-1.08%)
Dec 04, 2017 2.282 2.288 2.264 2.222 782,384 -0.06(-2.64%)
Dec 01, 2017 2.349 2.349 2.279 2.282 743,397 -0.05(-2.07%)
Nov 30, 2017 2.343 2.361 2.312 2.330 837,839 -0.01(-0.51%)
Nov 29, 2017 2.336 2.361 2.312 2.343 809,637 -0.02(-1.02%)
Nov 28, 2017 2.312 2.379 2.307 2.367 1,036,836 +0.03(+1.29%)
Nov 27, 2017 2.330 2.355 2.294 2.336 848,817 +0.02(+1.04%)
Nov 24, 2017 2.384 2.384 2.312 2.312 281,303 -0.02(-0.77%)
Nov 22, 2017 2.366 2.384 2.330 2.330 772,089 -0.04(-1.52%)
Nov 21, 2017 2.372 2.390 2.348 2.366 644,043 -0.01(-0.25%)
Nov 20, 2017 2.324 2.378 2.294 2.372 669,282 +0.02(+1.02%)
Nov 17, 2017 2.312 2.348 2.294 2.348 565,668 +0.03(+1.29%)
Nov 16, 2017 2.270 2.348 2.264 2.318 1,353,910 +0.07(+2.93%)
Nov 15, 2017 2.258 2.330 2.217 2.252 850,674 -0.01(-0.27%)
Nov 14, 2017 2.396 2.408 2.223 2.258 1,643,470 -0.06(-2.58%)
Nov 13, 2017 2.372 2.390 2.229 2.318 1,991,955 -0.06(-2.52%)
Nov 10, 2017 2.384 2.444 2.378 2.378 780,704 -0.03(-1.24%)
Nov 09, 2017 2.426 2.456 2.390 2.408 744,512 -0.02(-0.74%)
Nov 08, 2017 2.402 2.462 2.402 2.426 683,781 +0.01(+0.50%)
Nov 07, 2017 2.432 2.456 2.414 2.414 529,303 +0.00(+0.00%)
Nov 06, 2017 2.396 2.432 2.378 2.414 819,120 +0.01(+0.50%)
Nov 03, 2017 2.426 2.438 2.378 2.402 1,302,950 -0.04(-1.47%)
Nov 02, 2017 2.426 2.462 2.420 2.438 517,792 -0.01(-0.25%)
Nov 01, 2017 2.366 2.474 2.366 2.444 1,251,416 +0.08(+3.55%)
Oct 31, 2017 2.420 2.438 2.360 2.360 976,097 -0.08(-3.19%)
Oct 30, 2017 2.390 2.450 2.390 2.438 719,315 +0.03(+1.24%)
Oct 27, 2017 2.330 2.438 2.330 2.408 962,768 +0.08(+3.34%)
Oct 26, 2017 2.354 2.378 2.324 2.330 465,780 -0.02(-1.02%)
Oct 25, 2017 2.396 2.396 2.300 2.354 657,644 -0.02(-1.01%)
Oct 24, 2017 2.348 2.420 2.348 2.378 747,883 +0.03(+1.28%)
Oct 23, 2017 2.432 2.444 2.348 2.348 749,170 -0.08(-3.45%)
Oct 20, 2017 2.510 2.540 2.396 2.432 1,313,014 -0.06(-2.40%)
Oct 19, 2017 2.462 2.588 2.420 2.492 1,948,445 +0.01(+0.24%)
Oct 18, 2017 2.456 2.486 2.438 2.486 622,910 +0.04(+1.72%)
Oct 17, 2017 2.432 2.471 2.402 2.444 713,489 +0.00(+0.00%)
Oct 16, 2017 2.438 2.486 2.432 2.444 840,829 +0.02(+0.74%)
Oct 13, 2017 2.426 2.456 2.408 2.426 483,654 +0.02(+0.75%)
Oct 12, 2017 2.444 2.462 2.402 2.408 971,228 -0.02(-0.99%)
Oct 11, 2017 2.402 2.456 2.384 2.432 543,474 +0.02(+0.74%)
Oct 10, 2017 2.402 2.426 2.384 2.414 501,779 +0.02(+1.00%)
Oct 09, 2017 2.342 2.420 2.342 2.390 711,156 +0.03(+1.27%)
Oct 06, 2017 2.396 2.426 2.333 2.360 575,779 -0.05(-1.99%)
Oct 05, 2017 2.408 2.438 2.402 2.408 334,497 +0.00(+0.00%)
Oct 04, 2017 2.438 2.444 2.390 2.408 662,792 -0.04(-1.47%)
Oct 03, 2017 2.408 2.450 2.390 2.444 785,421 +0.05(+2.00%)
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.