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: 7:00 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 (%)
Mar 29, 2018 2.161 2.161 2.161 0 -0.01(-0.58%)
Mar 28, 2018 2.307 2.319 2.155 2.174 2,599,320 -0.14(-6.04%)
Mar 27, 2018 2.339 2.358 2.295 2.314 1,076,236 -0.03(-1.35%)
Mar 26, 2018 2.396 2.415 2.326 2.345 827,464 -0.03(-1.07%)
Mar 23, 2018 2.454 2.485 2.371 2.371 1,469,125 +0.03(+1.36%)
Mar 22, 2018 2.371 2.403 2.317 2.339 944,116 -0.06(-2.39%)
Mar 21, 2018 2.339 2.422 2.339 2.396 1,118,398 +0.06(+2.45%)
Mar 20, 2018 2.396 2.409 2.326 2.339 673,423 -0.04(-1.87%)
Mar 19, 2018 2.428 2.434 2.352 2.384 829,829 -0.07(-2.85%)
Mar 16, 2018 2.301 2.473 2.301 2.454 1,764,437 +0.16(+6.93%)
Mar 15, 2018 2.333 2.333 2.276 2.295 648,799 -0.03(-1.37%)
Mar 14, 2018 2.320 2.339 2.295 2.326 789,686 +0.01(+0.55%)
Mar 13, 2018 2.345 2.358 2.307 2.314 518,729 -0.02(-0.82%)
Mar 12, 2018 2.301 2.377 2.282 2.333 1,275,276 +0.04(+1.94%)
Mar 09, 2018 2.288 2.314 2.276 2.288 922,720 +0.01(+0.56%)
Mar 08, 2018 2.326 2.352 2.250 2.276 1,198,849 -0.05(-2.19%)
Mar 07, 2018 2.320 2.326 1,139,610 -0.03(-1.35%)
Mar 06, 2018 2.422 2.447 2.339 2.358 1,792,585 +0.05(+2.20%)
Mar 05, 2018 2.314 2.371 2.307 2.307 566,563 -0.03(-1.09%)
Mar 02, 2018 2.326 2.345 2.301 2.333 1,245,492 +0.01(+0.27%)
Mar 01, 2018 2.377 2.377 2.307 2.326 443,840 -0.06(-2.66%)
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%)
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.