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

Dht Holdings (NY: DHT )

11.26 +0.20 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2019 2.833 2.833 2.758 2.820 1,132,160 +0.00(+0.00%)
Feb 27, 2019 2.801 2.846 2.781 2.820 1,857,730 +0.03(+1.17%)
Feb 26, 2019 2.768 2.814 2.762 2.788 818,112 +0.01(+0.47%)
Feb 25, 2019 2.820 2.866 2.768 2.775 1,048,847 -0.02(-0.70%)
Feb 22, 2019 2.781 2.840 2.781 2.794 1,626,271 +0.02(+0.71%)
Feb 21, 2019 2.690 2.788 2.690 2.775 4,067,658 +0.07(+2.66%)
Feb 20, 2019 2.755 2.768 2.683 2.703 1,147,790 -0.04(-1.43%)
Feb 19, 2019 2.742 2.827 2.735 2.742 1,547,494 -0.03(-0.94%)
Feb 15, 2019 2.670 2.846 2.670 2.768 2,422,021 +0.15(+5.74%)
Feb 14, 2019 2.611 2.663 2.586 2.618 3,511,465 -0.01(-0.25%)
Feb 13, 2019 2.618 2.657 2.573 2.624 1,404,608 +0.01(+0.49%)
Feb 12, 2019 2.644 2.708 2.599 2.611 1,647,262 +0.07(+2.79%)
Feb 11, 2019 2.515 2.541 2.386 2.541 1,725,261 +0.03(+1.03%)
Feb 08, 2019 2.482 2.541 2.470 2.515 2,360,565 +0.07(+2.90%)
Feb 07, 2019 2.566 2.566 2.321 2.444 2,590,887 -0.14(-5.49%)
Feb 06, 2019 2.618 2.644 2.573 2.586 1,601,571 -0.03(-0.99%)
Feb 05, 2019 2.618 2.682 2.599 2.611 1,184,443 -0.01(-0.25%)
Feb 04, 2019 2.599 2.624 2.573 2.618 1,446,181 +0.05(+1.75%)
Feb 01, 2019 2.618 2.628 2.560 2.573 2,484,944 -0.04(-1.48%)
Jan 31, 2019 2.592 2.650 2.573 2.611 1,029,670 +0.01(+0.50%)
Jan 30, 2019 2.586 2.644 2.573 2.599 927,996 +0.03(+1.00%)
Jan 29, 2019 2.599 2.637 2.547 2.573 1,117,784 -0.03(-0.99%)
Jan 28, 2019 2.644 2.644 2.579 2.599 1,109,357 -0.06(-2.42%)
Jan 25, 2019 2.753 2.773 2.663 2.663 1,868,167 -0.06(-2.36%)
Jan 24, 2019 2.773 2.773 2.728 2.728 600,175 -0.06(-2.08%)
Jan 23, 2019 2.792 2.798 2.728 2.786 630,260 +0.00(+0.00%)
Jan 22, 2019 2.798 2.831 2.728 2.786 1,416,843 -0.03(-1.14%)
Jan 18, 2019 2.831 2.863 2.805 2.818 799,003 +0.01(+0.23%)
Jan 17, 2019 2.773 2.824 2.773 2.811 647,513 -0.02(-0.68%)
Jan 16, 2019 2.766 2.882 2.760 2.831 878,311 +0.05(+1.86%)
Jan 15, 2019 2.740 2.805 2.740 2.779 426,266 +0.05(+1.65%)
Jan 14, 2019 2.747 2.753 2.695 2.734 914,093 -0.03(-0.93%)
Jan 11, 2019 2.773 2.773 2.689 2.760 802,880 +0.02(+0.71%)
Jan 10, 2019 2.747 2.779 2.650 2.740 1,029,477 -0.12(-4.06%)
Jan 09, 2019 2.902 2.915 2.827 2.856 504,096 +0.01(+0.45%)
Jan 08, 2019 2.844 2.882 2.811 2.844 1,561,121 +0.03(+1.15%)
Jan 07, 2019 2.740 2.831 2.708 2.811 1,404,549 +0.06(+2.35%)
Jan 04, 2019 2.702 2.798 2.689 2.747 1,964,940 +0.10(+3.65%)
Jan 03, 2019 2.644 2.695 2.599 2.650 1,123,530 +0.04(+1.48%)
Jan 02, 2019 2.573 2.676 2.528 2.611 1,035,843 +0.08(+3.32%)
Dec 31, 2018 2.547 2.573 2.515 2.528 632,906 -0.01(-0.25%)
Dec 28, 2018 2.624 2.631 2.489 2.534 959,362 -0.09(-3.44%)
Dec 27, 2018 2.644 2.644 2.541 2.624 850,838 -0.06(-2.40%)
Dec 26, 2018 2.605 2.721 2.573 2.689 1,199,011 +0.09(+3.47%)
Dec 24, 2018 2.611 2.657 2.579 2.599 917,644 -0.04(-1.47%)
Dec 21, 2018 2.592 2.702 2.592 2.637 1,512,554 +0.04(+1.49%)
Dec 20, 2018 2.644 2.657 2.566 2.599 1,450,504 -0.06(-2.18%)
Dec 19, 2018 2.592 2.669 2.592 2.657 2,001,865 +0.06(+2.49%)
Dec 18, 2018 2.599 2.624 2.528 2.592 1,494,006 -0.01(-0.49%)
Dec 17, 2018 2.689 2.715 2.592 2.605 1,791,376 -0.10(-3.58%)
Dec 14, 2018 2.760 2.760 2.599 2.702 1,941,833 -0.07(-2.56%)
Dec 13, 2018 2.798 2.811 2.734 2.773 805,151 -0.03(-0.92%)
Dec 12, 2018 2.805 2.863 2.782 2.798 611,242 +0.03(+1.17%)
Dec 11, 2018 2.824 2.856 2.747 2.766 1,970,351 -0.02(-0.69%)
Dec 10, 2018 2.779 2.815 2.663 2.786 2,601,730 -0.03(-0.92%)
Dec 07, 2018 2.811 2.856 2.773 2.811 1,398,101 +0.05(+1.63%)
Dec 06, 2018 2.753 2.824 2.669 2.766 2,446,241 -0.05(-1.61%)
Dec 04, 2018 2.953 2.953 2.798 2.811 1,030,547 -0.15(-5.01%)
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.