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 (%)
Nov 30, 2017 2.343 2.361 2.313 2.331 837,692 -0.01(-0.51%)
Nov 29, 2017 2.337 2.361 2.313 2.343 809,495 -0.02(-1.02%)
Nov 28, 2017 2.313 2.379 2.307 2.367 1,036,655 +0.03(+1.29%)
Nov 27, 2017 2.331 2.355 2.295 2.337 848,668 +0.02(+1.04%)
Nov 24, 2017 2.385 2.385 2.313 2.313 281,254 -0.02(-0.77%)
Nov 22, 2017 2.367 2.385 2.331 2.331 771,953 -0.04(-1.52%)
Nov 21, 2017 2.373 2.391 2.349 2.367 643,930 -0.01(-0.25%)
Nov 20, 2017 2.325 2.379 2.295 2.373 669,165 +0.02(+1.02%)
Nov 17, 2017 2.313 2.349 2.295 2.349 565,569 +0.03(+1.29%)
Nov 16, 2017 2.271 2.349 2.265 2.319 1,353,673 +0.07(+2.93%)
Nov 15, 2017 2.259 2.331 2.217 2.253 850,525 -0.01(-0.27%)
Nov 14, 2017 2.397 2.409 2.223 2.259 1,643,182 -0.06(-2.58%)
Nov 13, 2017 2.373 2.391 2.229 2.319 1,991,606 -0.06(-2.52%)
Nov 10, 2017 2.385 2.445 2.379 2.379 780,567 -0.03(-1.24%)
Nov 09, 2017 2.427 2.457 2.391 2.409 744,382 -0.02(-0.74%)
Nov 08, 2017 2.403 2.463 2.403 2.427 683,662 +0.01(+0.50%)
Nov 07, 2017 2.433 2.457 2.415 2.415 529,210 +0.00(+0.00%)
Nov 06, 2017 2.397 2.433 2.379 2.415 818,976 +0.01(+0.50%)
Nov 03, 2017 2.427 2.439 2.379 2.403 1,302,721 -0.04(-1.47%)
Nov 02, 2017 2.427 2.463 2.421 2.439 517,701 -0.01(-0.25%)
Nov 01, 2017 2.367 2.475 2.367 2.445 1,251,197 +0.08(+3.55%)
Oct 31, 2017 2.421 2.438 2.361 2.361 975,926 -0.08(-3.19%)
Oct 30, 2017 2.391 2.451 2.391 2.439 719,189 +0.03(+1.24%)
Oct 27, 2017 2.331 2.439 2.331 2.409 962,599 +0.08(+3.34%)
Oct 26, 2017 2.355 2.379 2.325 2.331 465,698 -0.02(-1.02%)
Oct 25, 2017 2.397 2.397 2.301 2.355 657,529 -0.02(-1.01%)
Oct 24, 2017 2.349 2.421 2.349 2.379 747,752 +0.03(+1.28%)
Oct 23, 2017 2.433 2.445 2.349 2.349 749,038 -0.08(-3.45%)
Oct 20, 2017 2.511 2.540 2.397 2.433 1,312,783 -0.06(-2.40%)
Oct 19, 2017 2.463 2.588 2.421 2.493 1,948,104 +0.01(+0.24%)
Oct 18, 2017 2.457 2.487 2.439 2.487 622,801 +0.04(+1.72%)
Oct 17, 2017 2.433 2.472 2.403 2.445 713,364 +0.00(+0.00%)
Oct 16, 2017 2.439 2.487 2.433 2.445 840,681 +0.02(+0.74%)
Oct 13, 2017 2.427 2.457 2.409 2.427 483,569 +0.02(+0.75%)
Oct 12, 2017 2.445 2.463 2.403 2.409 971,058 -0.02(-0.98%)
Oct 11, 2017 2.403 2.457 2.385 2.433 543,378 +0.02(+0.74%)
Oct 10, 2017 2.403 2.427 2.385 2.415 501,691 +0.02(+1.00%)
Oct 09, 2017 2.343 2.421 2.343 2.391 711,031 +0.03(+1.27%)
Oct 06, 2017 2.397 2.427 2.334 2.361 575,678 -0.05(-1.99%)
Oct 05, 2017 2.409 2.439 2.403 2.409 334,439 +0.00(+0.00%)
Oct 04, 2017 2.439 2.445 2.391 2.409 662,676 -0.04(-1.47%)
Oct 03, 2017 2.409 2.451 2.391 2.445 785,283 +0.05(+2.00%)
Oct 02, 2017 2.385 2.445 2.367 2.397 902,949 +0.01(+0.50%)
Sep 29, 2017 2.409 2.415 2.373 2.385 639,704 -0.01(-0.50%)
Sep 28, 2017 2.397 2.445 2.367 2.397 551,057 -0.01(-0.25%)
Sep 27, 2017 2.367 2.451 2.361 2.403 1,092,615 +0.04(+1.52%)
Sep 26, 2017 2.379 2.409 2.325 2.367 1,132,882 -0.01(-0.50%)
Sep 25, 2017 2.427 2.469 2.373 2.379 697,869 -0.06(-2.46%)
Sep 22, 2017 2.397 2.463 2.382 2.439 1,193,119 +0.09(+3.83%)
Sep 21, 2017 2.397 2.427 2.343 2.349 715,177 -0.05(-2.24%)
Sep 20, 2017 2.481 2.481 2.307 2.403 2,107,854 -0.08(-3.14%)
Sep 19, 2017 2.349 2.487 2.331 2.481 4,229,908 +0.15(+6.43%)
Sep 18, 2017 2.307 2.355 2.289 2.331 724,837 +0.01(+0.52%)
Sep 15, 2017 2.367 2.301 2.319 1,933,692 -0.03(-1.28%)
Sep 14, 2017 2.295 2.355 2.295 2.349 598,351 +0.05(+2.08%)
Sep 13, 2017 2.313 2.343 2.283 2.301 602,717 -0.01(-0.52%)
Sep 12, 2017 2.301 2.343 2.295 2.313 969,606 +0.02(+0.78%)
Sep 11, 2017 2.319 2.355 2.295 2.295 698,482 -0.02(-1.03%)
Sep 08, 2017 2.325 2.367 2.301 2.319 561,959 -0.02(-1.02%)
Sep 07, 2017 2.343 2.367 2.313 2.343 670,760 -0.01(-0.51%)
Sep 06, 2017 2.265 2.361 2.247 2.355 900,767 +0.08(+3.69%)
Sep 05, 2017 2.253 2.295 2.241 2.271 895,268 +0.01(+0.53%)
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.