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

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 2.301 2.326 2.282 2.307 665,436 +0.02(+0.83%)
Apr 27, 2018 2.390 2.409 2.288 2.288 1,118,125 -0.11(-4.76%)
Apr 26, 2018 2.434 2.434 2.396 2.403 527,431 -0.01(-0.53%)
Apr 25, 2018 2.422 2.434 2.371 2.415 794,474 -0.01(-0.52%)
Apr 24, 2018 2.473 2.473 2.403 2.428 1,572,358 -0.03(-1.04%)
Apr 23, 2018 2.434 2.454 2.409 2.454 514,128 +0.01(+0.26%)
Apr 20, 2018 2.409 2.454 2.396 2.447 1,248,132 -0.01(-0.52%)
Apr 19, 2018 2.409 2.466 2.406 2.460 1,392,194 +0.05(+2.11%)
Apr 18, 2018 2.415 2.441 2.384 2.409 861,610 +0.01(+0.26%)
Apr 17, 2018 2.396 2.409 2.377 2.403 305,360 +0.01(+0.53%)
Apr 16, 2018 2.371 2.403 2.339 2.390 420,785 +0.02(+0.80%)
Apr 13, 2018 2.365 2.377 2.345 2.371 809,734 +0.01(+0.27%)
Apr 12, 2018 2.339 2.377 2.330 2.365 843,694 +0.04(+1.64%)
Apr 11, 2018 2.276 2.333 2.257 2.326 576,464 +0.05(+2.24%)
Apr 10, 2018 2.212 2.295 2.199 2.276 472,882 +0.09(+4.07%)
Apr 09, 2018 2.212 2.231 2.187 2.187 620,437 -0.01(-0.58%)
Apr 06, 2018 2.314 2.314 2.193 2.199 1,218,196 -0.11(-4.68%)
Apr 05, 2018 2.269 2.320 2.199 2.307 1,240,560 +0.05(+2.25%)
Apr 04, 2018 2.110 2.263 2.104 2.257 1,118,195 +0.13(+6.29%)
Apr 03, 2018 2.123 2.168 2.082 2.123 1,453,603 +0.01(+0.30%)
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.