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

Dht Holdings (NY: DHT )

11.24 +0.05 (+0.45%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 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 (%)
Sep 29, 2017 2.408 2.414 2.372 2.384 639,816 -0.01(-0.50%)
Sep 28, 2017 2.396 2.444 2.366 2.396 551,154 -0.01(-0.25%)
Sep 27, 2017 2.366 2.450 2.360 2.402 1,092,807 +0.04(+1.52%)
Sep 26, 2017 2.378 2.408 2.324 2.366 1,133,081 -0.01(-0.50%)
Sep 25, 2017 2.426 2.468 2.372 2.378 697,992 -0.06(-2.46%)
Sep 22, 2017 2.396 2.462 2.381 2.438 1,193,328 +0.09(+3.83%)
Sep 21, 2017 2.396 2.426 2.342 2.348 715,302 -0.05(-2.24%)
Sep 20, 2017 2.480 2.480 2.306 2.402 2,108,224 -0.08(-3.14%)
Sep 19, 2017 2.348 2.486 2.330 2.480 4,230,650 +0.15(+6.43%)
Sep 18, 2017 2.306 2.354 2.288 2.330 724,964 +0.01(+0.52%)
Sep 15, 2017 2.366 2.300 2.318 1,934,031 -0.03(-1.28%)
Sep 14, 2017 2.294 2.354 2.294 2.348 598,456 +0.05(+2.08%)
Sep 13, 2017 2.312 2.342 2.282 2.300 602,822 -0.01(-0.52%)
Sep 12, 2017 2.300 2.342 2.294 2.312 969,776 +0.02(+0.78%)
Sep 11, 2017 2.318 2.354 2.294 2.294 698,604 -0.02(-1.03%)
Sep 08, 2017 2.324 2.366 2.300 2.318 562,057 -0.02(-1.02%)
Sep 07, 2017 2.342 2.366 2.312 2.342 670,878 -0.01(-0.51%)
Sep 06, 2017 2.264 2.360 2.247 2.354 900,925 +0.08(+3.69%)
Sep 05, 2017 2.252 2.294 2.241 2.270 895,425 +0.01(+0.53%)
Sep 01, 2017 2.258 2.282 2.241 2.258 580,987 +0.01(+0.53%)
Aug 31, 2017 2.205 2.264 2.199 2.247 1,125,149 +0.05(+2.18%)
Aug 30, 2017 2.312 2.336 2.178 2.199 1,366,271 -0.11(-4.92%)
Aug 29, 2017 2.312 2.354 2.276 2.312 932,209 -0.01(-0.52%)
Aug 28, 2017 2.342 2.375 2.315 2.324 971,221 -0.01(-0.51%)
Aug 25, 2017 2.330 2.354 2.318 2.336 1,023,097 +0.01(+0.52%)
Aug 24, 2017 2.306 2.330 2.282 2.324 1,501,001 +0.01(+0.52%)
Aug 23, 2017 2.282 2.351 2.258 2.312 1,122,359 +0.01(+0.26%)
Aug 22, 2017 2.258 2.306 2.241 2.306 848,075 +0.04(+1.85%)
Aug 21, 2017 2.288 2.294 2.247 2.264 798,836 -0.03(-1.30%)
Aug 18, 2017 2.235 2.303 2.199 2.294 1,141,380 +0.05(+2.39%)
Aug 17, 2017 2.223 2.294 2.205 2.241 964,362 +0.01(+0.27%)
Aug 16, 2017 2.270 2.282 2.223 2.235 1,134,988 -0.05(-2.09%)
Aug 15, 2017 2.300 2.312 2.259 2.282 545,884 -0.02(-1.03%)
Aug 14, 2017 2.336 2.354 2.300 2.306 686,381 -0.03(-1.28%)
Aug 11, 2017 2.312 2.384 2.312 2.336 1,244,628 -0.03(-1.26%)
Aug 10, 2017 2.264 2.437 2.264 2.366 2,654,760 +0.13(+5.87%)
Aug 09, 2017 2.431 2.443 2.217 2.235 2,496,506 -0.13(-5.54%)
Aug 08, 2017 2.402 2.443 2.366 2.366 599,800 -0.05(-1.98%)
Aug 07, 2017 2.443 2.455 2.402 2.413 714,690 -0.03(-1.22%)
Aug 04, 2017 2.360 2.443 2.360 2.443 635,978 +0.09(+3.80%)
Aug 03, 2017 2.419 2.443 2.348 2.354 1,500,755 -0.07(-2.71%)
Aug 02, 2017 2.390 2.467 2.390 2.419 567,753 +0.02(+0.74%)
Aug 01, 2017 2.473 2.491 2.402 2.402 1,033,165 -0.08(-3.13%)
Jul 31, 2017 2.485 2.515 2.461 2.479 1,657,974 +0.00(+0.00%)
Jul 28, 2017 2.443 2.491 2.440 2.479 963,162 +0.03(+1.22%)
Jul 27, 2017 2.449 2.455 2.402 2.449 1,164,962 +0.01(+0.24%)
Jul 26, 2017 2.449 2.455 2.408 2.443 1,029,410 -0.01(-0.49%)
Jul 25, 2017 2.443 2.503 2.425 2.455 676,230 +0.02(+0.73%)
Jul 24, 2017 2.408 2.455 2.396 2.437 1,162,264 +0.02(+0.74%)
Jul 21, 2017 2.491 2.503 2.390 2.419 2,638,374 -0.05(-2.17%)
Jul 20, 2017 2.503 2.515 2.449 2.473 1,531,847 -0.02(-0.95%)
Jul 19, 2017 2.521 2.527 2.467 2.497 1,688,748 -0.02(-0.71%)
Jul 18, 2017 2.568 2.574 2.509 2.515 928,358 -0.07(-2.76%)
Jul 17, 2017 2.598 2.619 2.545 2.586 652,455 -0.01(-0.46%)
Jul 14, 2017 2.628 2.646 2.574 2.598 1,655,625 -0.02(-0.68%)
Jul 13, 2017 2.592 2.634 2.568 2.616 1,634,813 +0.02(+0.92%)
Jul 12, 2017 2.556 2.610 2.545 2.592 1,032,292 +0.04(+1.40%)
Jul 11, 2017 2.539 2.562 2.485 2.556 1,410,652 +0.00(+0.00%)
Jul 10, 2017 2.580 2.598 2.527 2.556 947,024 -0.05(-1.83%)
Jul 07, 2017 2.586 2.616 2.521 2.604 2,980,724 +0.01(+0.46%)
Jul 06, 2017 2.568 2.610 2.533 2.592 1,049,040 +0.01(+0.46%)
Jul 05, 2017 2.610 2.610 2.527 2.580 2,072,530 -0.04(-1.37%)
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.