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

Dht Holdings (NY: DHT )

11.48 +0.20 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2017 2.316 2.378 2.309 2.360 1,071,236 +0.05(+2.18%)
Aug 30, 2017 2.429 2.454 2.287 2.309 1,300,805 -0.12(-4.92%)
Aug 29, 2017 2.429 2.473 2.391 2.429 887,541 -0.01(-0.52%)
Aug 28, 2017 2.460 2.495 2.432 2.441 924,684 -0.01(-0.51%)
Aug 25, 2017 2.448 2.473 2.435 2.454 974,074 +0.01(+0.52%)
Aug 24, 2017 2.422 2.448 2.397 2.441 1,429,079 +0.01(+0.52%)
Aug 23, 2017 2.397 2.470 2.372 2.429 1,068,580 +0.01(+0.26%)
Aug 22, 2017 2.372 2.422 2.353 2.422 807,438 +0.04(+1.85%)
Aug 21, 2017 2.403 2.410 2.360 2.378 760,559 -0.03(-1.30%)
Aug 18, 2017 2.347 2.419 2.310 2.410 1,086,690 +0.06(+2.39%)
Aug 17, 2017 2.335 2.410 2.316 2.353 918,153 +0.01(+0.27%)
Aug 16, 2017 2.385 2.397 2.335 2.347 1,080,604 -0.05(-2.09%)
Aug 15, 2017 2.416 2.429 2.372 2.397 519,728 -0.03(-1.03%)
Aug 14, 2017 2.454 2.472 2.416 2.422 653,492 -0.03(-1.28%)
Aug 11, 2017 2.429 2.504 2.429 2.454 1,184,990 -0.03(-1.26%)
Aug 10, 2017 2.378 2.560 2.378 2.485 2,527,554 +0.14(+5.87%)
Aug 09, 2017 2.554 2.566 2.328 2.347 2,376,883 -0.14(-5.54%)
Aug 08, 2017 2.522 2.566 2.485 2.485 571,060 -0.05(-1.98%)
Aug 07, 2017 2.566 2.579 2.522 2.535 680,445 -0.03(-1.22%)
Aug 04, 2017 2.479 2.566 2.479 2.566 605,504 +0.09(+3.80%)
Aug 03, 2017 2.541 2.566 2.466 2.472 1,428,845 -0.07(-2.71%)
Aug 02, 2017 2.510 2.591 2.510 2.541 540,549 +0.02(+0.74%)
Aug 01, 2017 2.598 2.616 2.522 2.522 983,660 -0.08(-3.13%)
Jul 31, 2017 2.610 2.641 2.585 2.604 1,578,530 +0.00(+0.00%)
Jul 28, 2017 2.566 2.616 2.563 2.604 917,011 +0.03(+1.22%)
Jul 27, 2017 2.572 2.579 2.522 2.572 1,109,142 +0.01(+0.24%)
Jul 26, 2017 2.572 2.579 2.529 2.566 980,084 -0.01(-0.49%)
Jul 25, 2017 2.566 2.629 2.547 2.579 643,828 +0.02(+0.73%)
Jul 24, 2017 2.529 2.579 2.516 2.560 1,106,573 +0.02(+0.74%)
Jul 21, 2017 2.616 2.629 2.510 2.541 2,511,953 -0.06(-2.17%)
Jul 20, 2017 2.629 2.641 2.572 2.598 1,458,447 -0.03(-0.95%)
Jul 19, 2017 2.648 2.654 2.591 2.623 1,607,830 -0.02(-0.71%)
Jul 18, 2017 2.698 2.704 2.635 2.641 883,875 -0.08(-2.77%)
Jul 17, 2017 2.729 2.751 2.673 2.716 621,192 -0.01(-0.46%)
Jul 14, 2017 2.760 2.779 2.704 2.729 1,576,293 -0.02(-0.68%)
Jul 13, 2017 2.723 2.767 2.698 2.748 1,556,479 +0.03(+0.92%)
Jul 12, 2017 2.685 2.741 2.673 2.723 982,829 +0.04(+1.40%)
Jul 11, 2017 2.666 2.691 2.611 2.685 1,343,059 +0.00(+0.00%)
Jul 10, 2017 2.710 2.729 2.654 2.685 901,646 -0.05(-1.83%)
Jul 07, 2017 2.716 2.748 2.648 2.735 2,837,900 +0.01(+0.46%)
Jul 06, 2017 2.698 2.741 2.660 2.723 998,774 +0.01(+0.46%)
Jul 05, 2017 2.741 2.741 2.654 2.710 1,973,222 -0.04(-1.37%)
Jul 03, 2017 2.591 2.748 2.585 2.748 1,627,804 +0.15(+5.78%)
Jun 30, 2017 2.579 2.623 2.554 2.598 978,752 +0.01(+0.24%)
Jun 29, 2017 2.572 2.616 2.544 2.591 754,146 +0.02(+0.73%)
Jun 28, 2017 2.529 2.604 2.510 2.572 1,087,246 +0.06(+2.24%)
Jun 27, 2017 2.485 2.566 2.485 2.516 906,914 +0.02(+0.75%)
Jun 26, 2017 2.554 2.598 2.491 2.497 1,983,241 -0.05(-1.97%)
Jun 23, 2017 2.491 2.554 2.472 2.547 3,710,842 +0.05(+2.00%)
Jun 22, 2017 2.441 2.529 2.441 2.497 1,054,373 +0.06(+2.31%)
Jun 21, 2017 2.366 2.454 2.360 2.441 1,658,523 +0.07(+2.90%)
Jun 20, 2017 2.416 2.416 2.366 2.372 924,066 -0.06(-2.32%)
Jun 19, 2017 2.466 2.472 2.385 2.429 1,479,378 -0.01(-0.51%)
Jun 16, 2017 2.403 2.441 2.360 2.441 2,309,209 +0.01(+0.26%)
Jun 15, 2017 2.466 2.497 2.422 2.435 1,061,154 -0.06(-2.51%)
Jun 14, 2017 2.522 2.529 2.460 2.497 1,175,229 -0.03(-1.24%)
Jun 13, 2017 2.504 2.532 2.485 2.529 1,651,784 +0.03(+1.00%)
Jun 12, 2017 2.510 2.529 2.485 2.504 1,185,893 -0.01(-0.50%)
Jun 09, 2017 2.522 2.554 2.504 2.516 1,246,669 -0.01(-0.50%)
Jun 08, 2017 2.504 2.541 2.485 2.529 1,241,937 +0.04(+1.76%)
Jun 07, 2017 2.529 2.535 2.460 2.485 1,364,639 -0.04(-1.73%)
Jun 06, 2017 2.566 2.579 2.504 2.529 1,287,638 -0.06(-2.18%)
Jun 05, 2017 2.648 2.654 2.579 2.585 862,800 -0.07(-2.59%)
Jun 02, 2017 2.754 2.779 2.654 2.654 1,122,283 -0.12(-4.29%)
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.