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 (%)
May 30, 2014 3.604 3.643 3.564 3.574 511,901 -0.04(-1.22%)
May 29, 2014 3.608 3.618 3.574 3.618 756,302 +0.00(+0.14%)
May 28, 2014 3.628 3.657 3.594 3.613 359,023 -0.04(-1.07%)
May 27, 2014 3.623 3.662 3.608 3.652 419,467 +0.02(+0.67%)
May 23, 2014 3.638 3.628 3.628 3.628 342,774 -0.03(-0.93%)
May 22, 2014 3.530 3.692 3.530 3.662 567,739 +0.12(+3.31%)
May 21, 2014 3.540 3.623 3.506 3.545 592,280 +0.00(+0.00%)
May 20, 2014 3.628 3.648 3.540 3.545 598,524 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.574 3.604 581,735 +0.03(+0.96%)
May 16, 2014 3.525 3.589 3.520 3.569 383,747 +0.03(+0.97%)
May 15, 2014 3.584 3.589 3.516 3.535 479,205 -0.06(-1.63%)
May 14, 2014 3.628 3.677 3.569 3.594 796,030 -0.03(-0.81%)
May 13, 2014 3.726 3.750 3.611 3.623 811,064 -0.10(-2.63%)
May 12, 2014 3.613 3.780 3.613 3.721 832,731 +0.15(+4.25%)
May 09, 2014 3.608 3.623 3.564 3.569 491,276 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.594 3.618 1,288,191 -0.09(-2.50%)
May 07, 2014 3.740 3.755 3.633 3.711 964,001 -0.04(-1.17%)
May 06, 2014 3.764 3.803 3.701 3.755 836,766 -0.01(-0.39%)
May 05, 2014 3.716 3.901 3.686 3.769 790,004 +0.04(+1.18%)
May 02, 2014 3.774 3.779 3.706 3.725 1,122,998 -0.05(-1.29%)
May 01, 2014 3.813 3.847 3.701 3.774 1,291,512 -0.03(-0.90%)
Apr 30, 2014 3.838 3.872 3.682 3.808 1,196,621 -0.02(-0.51%)
Apr 29, 2014 3.901 3.911 3.774 3.828 907,764 -0.05(-1.38%)
Apr 28, 2014 3.813 3.891 3.794 3.881 696,748 +0.08(+2.18%)
Apr 25, 2014 3.838 3.852 3.755 3.799 637,018 -0.04(-1.02%)
Apr 24, 2014 3.891 3.891 3.808 3.838 472,401 -0.01(-0.38%)
Apr 23, 2014 3.838 3.891 3.774 3.852 731,285 +0.00(+0.00%)
Apr 22, 2014 3.833 3.891 3.750 3.852 531,478 +0.01(+0.38%)
Apr 21, 2014 3.779 3.852 3.769 3.838 525,203 +0.06(+1.68%)
Apr 17, 2014 3.774 3.774 3.774 3.774 981,306 -0.01(-0.26%)
Apr 16, 2014 3.769 3.794 3.735 3.784 2,229,946 +0.05(+1.31%)
Apr 15, 2014 3.769 3.774 3.443 3.735 1,968,734 -0.04(-1.16%)
Apr 14, 2014 3.784 3.803 3.755 3.779 1,135,536 -0.01(-0.26%)
Apr 11, 2014 3.862 3.881 3.764 3.789 1,194,677 -0.09(-2.39%)
Apr 10, 2014 3.906 3.940 3.852 3.881 1,218,085 -0.02(-0.62%)
Apr 09, 2014 3.911 3.930 3.891 3.906 1,583,717 +0.00(+0.00%)
Apr 08, 2014 3.877 3.911 3.828 3.906 1,029,791 +0.02(+0.50%)
Apr 07, 2014 3.847 3.930 3.823 3.886 840,305 +0.00(+0.13%)
Apr 04, 2014 3.906 3.911 3.794 3.881 864,488 -0.01(-0.38%)
Apr 03, 2014 3.925 3.947 3.857 3.896 816,807 -0.03(-0.75%)
Apr 02, 2014 3.901 3.959 3.877 3.925 771,813 +0.03(+0.75%)
Apr 01, 2014 3.789 3.906 3.779 3.896 872,819 +0.10(+2.70%)
Mar 31, 2014 3.774 3.847 3.755 3.794 614,519 +0.02(+0.52%)
Mar 28, 2014 3.682 3.799 3.682 3.774 439,500 +0.10(+2.79%)
Mar 27, 2014 3.760 3.789 3.647 3.672 709,785 -0.10(-2.59%)
Mar 26, 2014 3.789 3.896 3.730 3.769 1,204,878 -0.01(-0.39%)
Mar 25, 2014 3.852 3.891 3.745 3.784 573,230 -0.08(-2.14%)
Mar 24, 2014 3.877 3.896 3.789 3.867 795,510 -0.03(-0.75%)
Mar 21, 2014 3.930 3.959 3.881 3.896 2,112,692 -0.03(-0.75%)
Mar 20, 2014 3.896 3.945 3.886 3.925 1,389,031 +0.02(+0.62%)
Mar 19, 2014 3.911 3.971 3.886 3.901 1,660,126 -0.00(-0.12%)
Mar 18, 2014 3.911 3.945 3.750 3.906 1,273,202 -0.01(-0.25%)
Mar 17, 2014 3.979 3.998 3.891 3.916 1,110,939 -0.01(-0.25%)
Mar 14, 2014 3.916 3.994 3.886 3.925 1,958,708 +0.14(+3.74%)
Mar 13, 2014 3.940 3.940 3.725 3.784 596,209 -0.15(-3.72%)
Mar 12, 2014 3.852 3.940 3.764 3.930 1,061,615 +0.08(+2.03%)
Mar 11, 2014 3.916 3.998 3.813 3.852 917,364 -0.08(-1.99%)
Mar 10, 2014 3.984 3.984 3.808 3.930 845,619 -0.05(-1.35%)
Mar 07, 2014 4.013 4.047 3.926 3.984 497,724 -0.03(-0.85%)
Mar 06, 2014 4.033 4.076 3.936 4.018 812,427 +0.01(+0.24%)
Mar 05, 2014 3.930 4.042 3.930 4.008 660,713 +0.09(+2.37%)
Mar 04, 2014 3.994 4.023 3.833 3.916 1,228,325 -0.01(-0.37%)
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.