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

Dht Holdings (NY: DHT )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 31, 2018 2.774 2.800 2.716 2.716 1,275,916 -0.04(-1.62%)
Jul 30, 2018 2.806 2.806 2.752 2.761 544,396 -0.04(-1.59%)
Jul 27, 2018 2.761 2.825 2.761 2.806 1,015,700 -0.01(-0.23%)
Jul 26, 2018 2.716 2.819 2.716 2.812 647,901 +0.08(+3.04%)
Jul 25, 2018 2.729 2.761 2.710 2.729 1,266,505 -0.01(-0.23%)
Jul 24, 2018 2.755 2.793 2.710 2.736 1,039,831 -0.10(-3.39%)
Jul 23, 2018 2.895 2.927 2.825 2.832 573,302 -0.05(-1.77%)
Jul 20, 2018 2.959 2.959 2.863 2.883 621,359 -0.08(-2.59%)
Jul 19, 2018 2.966 3.030 2.953 2.959 464,618 +0.01(+0.22%)
Jul 18, 2018 2.870 2.985 2.857 2.953 887,195 +0.08(+2.90%)
Jul 17, 2018 2.921 2.940 2.863 2.870 895,227 -0.05(-1.75%)
Jul 16, 2018 2.953 2.953 2.844 2.921 994,643 -0.06(-1.93%)
Jul 13, 2018 3.036 3.036 2.972 2.979 417,613 -0.04(-1.27%)
Jul 12, 2018 3.068 3.068 2.963 3.017 744,432 -0.04(-1.26%)
Jul 11, 2018 3.106 3.106 3.055 3.055 901,787 -0.07(-2.25%)
Jul 10, 2018 3.023 3.132 3.023 3.126 1,694,631 +0.10(+3.38%)
Jul 09, 2018 3.100 3.100 2.982 3.023 893,420 -0.05(-1.66%)
Jul 06, 2018 3.087 3.100 3.023 3.074 952,305 +0.00(+0.00%)
Jul 05, 2018 3.087 3.132 3.049 3.074 1,163,322 +0.01(+0.21%)
Jul 03, 2018 3.068 3.068 3.068 0 +0.06(+2.13%)
Jul 02, 2018 2.979 3.017 2.943 3.004 1,182,849 +0.01(+0.21%)
Jun 29, 2018 3.017 2.972 2.998 842,560 +0.00(+0.00%)
Jun 28, 2018 3.030 3.030 2.972 2.998 1,167,166 -0.02(-0.64%)
Jun 27, 2018 3.017 3.100 2.998 3.017 1,116,328 +0.00(+0.00%)
Jun 26, 2018 2.927 3.030 2.895 3.017 2,085,793 +0.08(+2.61%)
Jun 25, 2018 3.126 3.129 2.876 2.940 3,025,300 -0.19(-5.93%)
Jun 22, 2018 3.023 3.186 3.017 3.126 3,074,766 +0.12(+3.82%)
Jun 21, 2018 3.017 3.074 2.998 3.010 2,554,201 -0.01(-0.21%)
Jun 20, 2018 2.908 3.030 2.902 3.017 3,485,515 +0.12(+3.96%)
Jun 19, 2018 2.806 2.931 2.800 2.902 2,346,718 +0.09(+3.18%)
Jun 18, 2018 2.748 2.838 2.716 2.812 5,167,140 +0.20(+7.84%)
Jun 15, 2018 2.716 2.579 2.608 1,988,655 -0.11(-4.00%)
Jun 14, 2018 2.672 2.716 2.653 2.716 832,968 +0.05(+1.92%)
Jun 13, 2018 2.659 2.678 2.621 2.665 765,869 +0.01(+0.48%)
Jun 12, 2018 2.723 2.729 2.614 2.653 803,141 -0.08(-3.04%)
Jun 11, 2018 2.736 2.761 2.710 2.736 1,125,621 -0.01(-0.46%)
Jun 08, 2018 2.742 2.777 2.710 2.748 1,237,779 +0.01(+0.23%)
Jun 07, 2018 2.736 2.784 2.710 2.742 1,040,185 +0.01(+0.47%)
Jun 06, 2018 2.710 2.729 1,200,624 +0.01(+0.23%)
Jun 05, 2018 2.697 2.723 2.678 2.723 1,782,946 +0.01(+0.47%)
Jun 04, 2018 2.691 2.787 2.678 2.710 2,702,664 +0.04(+1.68%)
Jun 01, 2018 2.653 2.793 2.621 2.665 1,949,536 +0.02(+0.72%)
May 31, 2018 2.640 2.684 2.595 2.646 2,367,429 +0.01(+0.49%)
May 30, 2018 2.557 2.684 2.550 2.633 1,857,116 +0.08(+3.26%)
May 29, 2018 2.499 2.582 2.493 2.550 2,004,897 +0.06(+2.31%)
May 25, 2018 2.493 2.493 2.493 0 +0.10(+4.00%)
May 24, 2018 2.384 2.422 2.378 2.397 629,896 +0.00(+0.00%)
May 23, 2018 2.397 2.416 2.378 2.397 847,757 -0.01(-0.27%)
May 22, 2018 2.403 2.429 2.397 2.403 367,094 +0.00(+0.00%)
May 21, 2018 2.378 2.416 2.371 2.403 686,639 +0.03(+1.08%)
May 18, 2018 2.397 2.422 2.371 2.378 530,947 +0.00(+0.00%)
May 17, 2018 2.390 2.416 2.365 2.378 517,499 -0.02(-0.80%)
May 16, 2018 2.384 2.409 2.384 2.397 547,280 +0.03(+1.07%)
May 15, 2018 2.429 2.450 2.371 2.371 363,248 -0.06(-2.36%)
May 14, 2018 2.454 2.479 2.416 2.429 658,754 -0.01(-0.26%)
May 11, 2018 2.479 2.479 2.422 2.435 645,524 -0.04(-1.54%)
May 10, 2018 2.479 2.486 2.454 2.473 855,631 +0.00(+0.00%)
May 09, 2018 2.333 2.486 2.333 2.473 1,391,880 +0.15(+6.58%)
May 08, 2018 2.270 2.340 2.270 2.320 1,064,686 +0.00(+0.00%)
May 07, 2018 2.314 2.352 2.308 2.320 565,756 +0.01(+0.55%)
May 04, 2018 2.282 2.333 2.282 2.308 516,438 +0.01(+0.55%)
May 03, 2018 2.314 2.327 2.276 2.295 192,724 -0.02(-0.82%)
May 02, 2018 2.320 2.346 2.308 2.314 601,865 -0.01(-0.27%)
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.