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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2013 1.869 1.887 1.855 1.869 81,436 +0.00(+0.00%)
Aug 29, 2013 1.915 1.929 1.864 1.869 84,087 -0.05(-2.41%)
Aug 28, 2013 1.938 1.961 1.906 1.915 143,390 -0.04(-1.89%)
Aug 27, 2013 1.957 2.017 1.943 1.952 447,746 +0.00(+0.24%)
Aug 26, 2013 1.961 1.989 1.943 1.947 112,607 -0.02(-0.94%)
Aug 23, 2013 1.952 2.007 1.938 1.966 184,318 +0.02(+0.95%)
Aug 22, 2013 1.946 1.984 1.924 1.947 78,117 +0.02(+0.96%)
Aug 21, 2013 1.943 1.975 1.920 1.929 64,564 -0.02(-1.18%)
Aug 20, 2013 1.947 1.966 1.938 1.952 148,798 -0.00(-0.24%)
Aug 19, 2013 1.961 1.975 1.938 1.957 113,608 -0.02(-1.17%)
Aug 16, 2013 1.921 2.007 1.921 1.980 171,156 +0.06(+2.88%)
Aug 15, 2013 1.952 1.952 1.920 1.924 27,666 -0.02(-1.18%)
Aug 14, 2013 1.915 1.980 1.915 1.947 66,960 +0.03(+1.68%)
Aug 13, 2013 1.924 1.957 1.911 1.915 80,705 -0.02(-1.18%)
Aug 12, 2013 1.915 1.943 1.897 1.938 43,391 +0.02(+0.96%)
Aug 09, 2013 1.869 1.947 1.869 1.920 72,965 +0.05(+2.70%)
Aug 08, 2013 1.947 1.947 1.860 1.869 143,250 -0.08(-4.24%)
Aug 07, 2013 2.012 2.012 1.924 1.952 141,064 -0.06(-2.75%)
Aug 06, 2013 1.998 2.025 1.975 2.007 94,553 +0.02(+0.92%)
Aug 05, 2013 2.067 2.067 1.952 1.989 111,185 -0.07(-3.56%)
Aug 02, 2013 2.067 2.085 2.044 2.062 44,133 -0.00(-0.22%)
Aug 01, 2013 2.136 2.140 2.066 2.067 57,778 -0.07(-3.23%)
Jul 31, 2013 2.159 2.159 2.104 2.136 59,163 +0.00(+0.22%)
Jul 30, 2013 2.122 2.136 2.025 2.131 60,929 -0.00(-0.21%)
Jul 29, 2013 2.145 2.182 2.104 2.136 77,786 -0.03(-1.48%)
Jul 26, 2013 2.168 2.195 2.104 2.168 128,519 +0.01(+0.43%)
Jul 25, 2013 2.090 2.198 2.025 2.159 257,524 +0.04(+1.73%)
Jul 24, 2013 1.975 2.126 1.961 2.122 430,482 +0.14(+6.94%)
Jul 23, 2013 2.044 2.062 1.975 1.984 196,059 -0.06(-2.70%)
Jul 22, 2013 2.021 2.090 2.012 2.039 119,442 +0.02(+1.14%)
Jul 19, 2013 2.044 2.048 1.980 2.016 41,048 -0.03(-1.35%)
Jul 18, 2013 2.002 2.136 2.002 2.044 160,638 +0.05(+2.53%)
Jul 17, 2013 2.025 2.053 1.993 1.993 29,678 -0.04(-2.03%)
Jul 16, 2013 2.044 2.062 1.993 2.035 59,492 -0.03(-1.34%)
Jul 15, 2013 2.007 2.062 2.007 2.062 69,723 +0.06(+2.75%)
Jul 12, 2013 2.002 2.039 1.984 2.007 46,437 +0.00(+0.00%)
Jul 11, 2013 2.021 2.090 1.993 2.007 40,247 -0.03(-1.35%)
Jul 10, 2013 1.998 2.039 1.906 2.035 67,624 +0.04(+1.84%)
Jul 09, 2013 1.952 1.998 1.906 1.998 132,586 +0.06(+2.84%)
Jul 08, 2013 2.012 2.014 1.929 1.943 81,156 -0.07(-3.64%)
Jul 05, 2013 1.993 2.017 1.993 2.016 24,172 +0.02(+1.15%)
Jul 03, 2013 2.090 2.090 1.952 1.993 76,100 -0.08(-3.98%)
Jul 02, 2013 2.062 2.136 2.062 2.076 73,085 -0.01(-0.44%)
Jul 01, 2013 2.044 2.168 2.044 2.085 112,048 +0.03(+1.34%)
Jun 28, 2013 2.007 2.058 2.002 2.058 68,759 +0.06(+2.99%)
Jun 26, 2013 1.998 2.021 1.989 1.998 12,663 -0.02(-1.14%)
Jun 25, 2013 1.989 2.023 1.966 2.021 38,363 +0.03(+1.62%)
Jun 24, 2013 2.002 2.005 1.975 1.989 43,336 -0.05(-2.48%)
Jun 21, 2013 2.021 2.076 2.016 2.039 44,360 -0.01(-0.45%)
Jun 20, 2013 2.021 2.048 1.998 2.048 69,956 +0.01(+0.45%)
Jun 19, 2013 2.044 2.047 2.025 2.039 20,984 -0.00(-0.23%)
Jun 18, 2013 2.058 2.067 2.016 2.044 28,949 -0.01(-0.67%)
Jun 17, 2013 2.039 2.058 2.007 2.058 98,350 +0.03(+1.36%)
Jun 14, 2013 2.007 2.030 2.007 2.030 20,603 +0.02(+1.14%)
Jun 13, 2013 2.000 2.021 1.998 2.007 20,756 +0.00(+0.23%)
Jun 12, 2013 2.016 2.016 1.998 2.002 72,260 -0.02(-0.91%)
Jun 11, 2013 2.007 2.035 2.002 2.021 46,718 -0.01(-0.68%)
Jun 10, 2013 2.021 2.035 2.008 2.035 32,302 +0.00(+0.00%)
Jun 07, 2013 2.025 2.044 2.007 2.035 26,719 +0.00(+0.23%)
Jun 06, 2013 1.998 2.035 1.998 2.030 45,000 +0.02(+0.94%)
Jun 05, 2013 2.035 2.039 1.998 2.011 61,907 -0.02(-0.93%)
Jun 04, 2013 2.071 2.076 2.021 2.030 60,949 -0.04(-1.78%)
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.