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

Dht Holdings (NY: DHT )

11.19 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2018 2.333 2.485 2.333 2.390 1,522,473 +0.06(+2.73%)
Feb 27, 2018 2.384 2.396 2.326 2.326 431,206 -0.06(-2.40%)
Feb 26, 2018 2.396 2.409 2.352 2.384 478,982 -0.01(-0.53%)
Feb 23, 2018 2.358 2.396 2.333 2.396 453,662 +0.04(+1.89%)
Feb 22, 2018 2.349 2.352 515,002 -0.03(-1.33%)
Feb 21, 2018 2.384 2.415 2.371 2.384 778,567 +0.01(+0.27%)
Feb 20, 2018 2.454 2.454 2.377 2.377 1,044,886 -0.07(-2.86%)
Feb 16, 2018 2.447 2.447 2.447 0 -0.03(-1.03%)
Feb 15, 2018 2.473 2.511 2.447 2.473 2,154,339 +0.02(+0.77%)
Feb 14, 2018 2.390 2.473 2.390 2.454 1,983,479 +0.04(+1.84%)
Feb 13, 2018 2.346 2.441 2.340 2.409 1,656,042 +0.04(+1.60%)
Feb 12, 2018 2.390 2.409 2.362 2.371 2,742,753 +0.09(+3.88%)
Feb 09, 2018 2.226 2.296 2.175 2.283 2,134,202 +0.07(+3.14%)
Feb 08, 2018 2.258 2.258 2.207 2.213 1,587,993 -0.04(-1.96%)
Feb 07, 2018 2.150 2.280 2.150 2.258 1,584,411 +0.11(+5.00%)
Feb 06, 2018 2.093 2.213 2.068 2.150 2,020,061 -0.03(-1.59%)
Feb 05, 2018 2.213 2.226 2.165 2.185 1,979,684 -0.05(-2.40%)
Feb 02, 2018 2.283 2.283 2.201 2.239 2,582,653 -0.06(-2.48%)
Feb 01, 2018 2.182 2.308 2.182 2.296 2,712,272 +0.11(+4.91%)
Jan 31, 2018 2.289 2.299 2.169 2.188 4,787,656 -0.10(-4.42%)
Jan 30, 2018 2.371 2.390 2.245 2.289 1,245,028 -0.10(-4.23%)
Jan 29, 2018 2.397 2.435 2.384 2.390 962,723 -0.03(-1.05%)
Jan 26, 2018 2.447 2.466 2.403 2.416 1,273,278 -0.01(-0.52%)
Jan 25, 2018 2.435 2.444 2.397 2.428 1,458,227 +0.02(+0.79%)
Jan 24, 2018 2.428 2.447 2.403 2.409 1,274,094 +0.00(+0.00%)
Jan 23, 2018 2.422 2.447 2.403 2.409 947,044 -0.03(-1.04%)
Jan 22, 2018 2.466 2.479 2.416 2.435 1,724,246 -0.04(-1.79%)
Jan 19, 2018 2.435 2.492 2.416 2.479 1,872,981 +0.02(+0.77%)
Jan 18, 2018 2.454 2.485 2.454 2.460 1,311,179 -0.01(-0.26%)
Jan 17, 2018 2.435 2.479 2.435 2.466 1,726,444 +0.04(+1.83%)
Jan 16, 2018 2.428 2.492 2.390 2.422 2,562,500 +0.03(+1.06%)
Jan 12, 2018 2.397 2.397 2.397 0 -0.02(-0.79%)
Jan 11, 2018 2.416 2.466 2.403 2.416 747,104 +0.00(+0.00%)
Jan 10, 2018 2.416 2.416 1,178,916 +0.02(+0.79%)
Jan 09, 2018 2.397 2.416 2.371 2.397 1,512,588 +0.00(+0.00%)
Jan 08, 2018 2.409 2.422 2.359 2.397 1,969,685 -0.03(-1.30%)
Jan 05, 2018 2.447 2.473 2.409 2.428 1,273,686 -0.01(-0.52%)
Jan 04, 2018 2.435 2.479 2.422 2.441 1,544,722 +0.03(+1.05%)
Jan 03, 2018 2.359 2.441 2.359 2.416 979,184 +0.06(+2.41%)
Jan 02, 2018 2.270 2.378 2.270 2.359 1,248,018 +0.09(+3.90%)
Dec 29, 2017 2.270 2.270 2.270 0 -0.06(-2.45%)
Dec 28, 2017 2.264 2.340 2.264 2.327 913,319 +0.05(+2.22%)
Dec 27, 2017 2.258 2.308 2.258 2.277 781,937 +0.00(+0.00%)
Dec 26, 2017 2.283 2.321 2.270 2.277 757,969 -0.03(-1.37%)
Dec 22, 2017 2.277 2.333 2.267 2.308 786,213 +0.03(+1.39%)
Dec 21, 2017 2.258 2.308 2.258 2.277 975,323 +0.03(+1.41%)
Dec 20, 2017 2.251 2.267 2.226 2.245 656,398 -0.01(-0.56%)
Dec 19, 2017 2.258 2.277 2.226 2.258 830,205 +0.00(+0.00%)
Dec 18, 2017 2.302 2.321 2.251 2.258 1,152,533 -0.01(-0.28%)
Dec 15, 2017 2.308 2.308 2.264 2.264 993,755 -0.03(-1.10%)
Dec 14, 2017 2.308 2.340 2.270 2.289 874,069 -0.04(-1.63%)
Dec 13, 2017 2.384 2.390 2.321 2.327 647,426 -0.05(-2.13%)
Dec 12, 2017 2.327 2.397 2.327 2.378 784,315 +0.05(+2.17%)
Dec 11, 2017 2.302 2.365 2.296 2.327 1,360,672 +0.02(+0.82%)
Dec 08, 2017 2.308 2.327 2.283 2.308 788,789 +0.00(+0.00%)
Dec 07, 2017 2.264 2.311 2.245 919,354 +0.00(+0.00%)
Dec 06, 2017 2.302 2.314 2.264 2.264 734,392 -0.04(-1.92%)
Dec 05, 2017 2.327 2.340 2.308 2.308 592,344 -0.03(-1.08%)
Dec 04, 2017 2.397 2.403 2.378 2.333 745,026 -0.06(-2.64%)
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.