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

Dht Holdings (NY: DHT )

11.55 +0.07 (+0.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 3.443 3.550 3.418 3.521 2,267,252 +0.09(+2.56%)
Jun 27, 2014 3.453 3.546 3.428 3.433 14,430,061 -0.02(-0.71%)
Jun 26, 2014 3.457 3.497 3.423 3.457 1,273,861 -0.01(-0.42%)
Jun 25, 2014 3.472 3.541 3.457 3.472 1,375,881 +0.01(+0.42%)
Jun 24, 2014 3.521 3.565 3.433 3.457 1,154,301 -0.06(-1.81%)
Jun 23, 2014 3.560 3.587 3.504 3.521 1,285,553 -0.04(-1.10%)
Jun 20, 2014 3.472 3.575 3.448 3.560 1,651,255 +0.05(+1.39%)
Jun 19, 2014 3.477 3.521 3.423 3.511 891,963 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.448 1,105,100 +0.07(+2.17%)
Jun 17, 2014 3.409 3.418 3.350 3.374 1,408,045 -0.04(-1.29%)
Jun 16, 2014 3.409 3.467 3.404 3.418 908,150 +0.01(+0.29%)
Jun 13, 2014 3.428 3.448 3.394 3.409 617,221 -0.02(-0.71%)
Jun 12, 2014 3.497 3.497 3.433 3.433 516,813 -0.06(-1.82%)
Jun 11, 2014 3.477 3.531 3.474 3.497 2,351,957 -0.03(-0.83%)
Jun 10, 2014 3.541 3.575 3.497 3.526 568,501 +0.00(+0.00%)
Jun 06, 2014 3.497 3.550 3.477 3.526 826,970 +0.06(+1.84%)
Jun 05, 2014 3.482 3.513 3.384 3.462 1,051,274 -0.02(-0.70%)
Jun 04, 2014 3.389 3.492 3.379 3.487 581,254 +0.10(+3.03%)
Jun 03, 2014 3.443 3.467 3.340 3.384 1,048,914 -0.03(-1.00%)
Jun 02, 2014 3.590 3.604 3.384 3.418 1,116,844 -0.16(-4.38%)
May 30, 2014 3.604 3.643 3.565 3.575 511,812 -0.04(-1.22%)
May 29, 2014 3.609 3.619 3.575 3.619 756,169 +0.00(+0.14%)
May 28, 2014 3.629 3.658 3.594 3.614 358,960 -0.04(-1.07%)
May 27, 2014 3.624 3.663 3.609 3.653 419,393 +0.02(+0.67%)
May 23, 2014 3.638 3.629 3.629 3.629 342,714 -0.03(-0.93%)
May 22, 2014 3.531 3.692 3.531 3.663 567,640 +0.12(+3.31%)
May 21, 2014 3.541 3.624 3.506 3.546 592,176 +0.00(+0.00%)
May 20, 2014 3.629 3.648 3.541 3.546 598,419 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.575 3.604 581,633 +0.03(+0.96%)
May 16, 2014 3.526 3.590 3.521 3.570 383,680 +0.03(+0.97%)
May 15, 2014 3.585 3.590 3.516 3.536 479,121 -0.06(-1.63%)
May 14, 2014 3.629 3.678 3.570 3.594 795,890 -0.03(-0.81%)
May 13, 2014 3.726 3.751 3.612 3.624 810,922 -0.10(-2.63%)
May 12, 2014 3.614 3.780 3.614 3.722 832,585 +0.15(+4.25%)
May 09, 2014 3.609 3.624 3.565 3.570 491,190 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.595 3.619 1,287,966 -0.09(-2.50%)
May 07, 2014 3.741 3.755 3.633 3.711 963,832 -0.04(-1.17%)
May 06, 2014 3.765 3.804 3.702 3.755 836,619 -0.01(-0.39%)
May 05, 2014 3.716 3.902 3.687 3.770 789,865 +0.04(+1.18%)
May 02, 2014 3.775 3.780 3.707 3.726 1,122,801 -0.05(-1.29%)
May 01, 2014 3.814 3.848 3.702 3.775 1,291,285 -0.03(-0.90%)
Apr 30, 2014 3.838 3.872 3.682 3.809 1,196,412 -0.02(-0.51%)
Apr 29, 2014 3.902 3.911 3.775 3.828 907,605 -0.05(-1.38%)
Apr 28, 2014 3.814 3.892 3.794 3.882 696,626 +0.08(+2.18%)
Apr 25, 2014 3.838 3.853 3.755 3.799 636,907 -0.04(-1.02%)
Apr 24, 2014 3.892 3.892 3.809 3.838 472,318 -0.01(-0.38%)
Apr 23, 2014 3.838 3.892 3.775 3.853 731,157 +0.00(+0.00%)
Apr 22, 2014 3.833 3.892 3.750 3.853 531,385 +0.01(+0.38%)
Apr 21, 2014 3.780 3.853 3.770 3.838 525,110 +0.06(+1.68%)
Apr 17, 2014 3.775 3.775 3.775 3.775 981,134 -0.01(-0.26%)
Apr 16, 2014 3.770 3.794 3.736 3.785 2,229,555 +0.05(+1.31%)
Apr 15, 2014 3.770 3.775 3.443 3.736 1,968,389 -0.04(-1.16%)
Apr 14, 2014 3.785 3.804 3.755 3.780 1,135,337 -0.01(-0.26%)
Apr 11, 2014 3.863 3.882 3.765 3.789 1,194,468 -0.09(-2.39%)
Apr 10, 2014 3.906 3.940 3.853 3.882 1,217,871 -0.02(-0.62%)
Apr 09, 2014 3.911 3.931 3.892 3.906 1,583,440 +0.00(+0.00%)
Apr 08, 2014 3.877 3.911 3.828 3.906 1,029,610 +0.02(+0.50%)
Apr 07, 2014 3.848 3.931 3.824 3.887 840,158 +0.00(+0.13%)
Apr 04, 2014 3.906 3.911 3.794 3.882 864,337 -0.01(-0.38%)
Apr 03, 2014 3.926 3.948 3.858 3.897 816,664 -0.03(-0.75%)
Apr 02, 2014 3.902 3.960 3.877 3.926 771,678 +0.03(+0.75%)
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.