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

Dht Holdings (NY: DHT )

11.27 +0.05 (+0.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 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 28, 2018 2.885 2.934 2.830 2.873 2,528,617 -0.01(-0.42%)
Sep 27, 2018 2.769 2.946 2.751 2.885 2,041,930 +0.09(+3.28%)
Sep 26, 2018 2.842 2.848 2.781 2.793 431,430 -0.06(-1.93%)
Sep 25, 2018 2.885 2.934 2.842 2.848 644,448 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.793 2.867 937,657 +0.06(+1.96%)
Sep 21, 2018 2.818 2.839 2.799 2.812 896,533 +0.00(+0.00%)
Sep 20, 2018 2.781 2.836 2.781 2.812 1,183,080 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,263 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.732 2.769 983,840 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.689 2.720 662,801 -0.04(-1.55%)
Sep 14, 2018 2.732 2.781 2.732 2.763 372,028 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.671 2.732 554,928 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,588 -0.04(-1.53%)
Sep 11, 2018 2.781 2.817 2.781 2.799 502,773 +0.01(+0.44%)
Sep 10, 2018 2.793 2.821 2.784 2.787 559,312 +0.01(+0.22%)
Sep 07, 2018 2.720 2.787 2.711 2.781 514,852 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.726 594,211 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,104 -0.04(-1.53%)
Sep 04, 2018 2.861 2.861 2.748 2.806 770,447 -0.06(-1.92%)
Aug 31, 2018 2.861 2.861 2.861 0 +0.01(+0.43%)
Aug 30, 2018 2.842 2.867 2.818 2.848 1,186,994 +0.00(+0.00%)
Aug 29, 2018 2.879 2.940 2.824 2.848 3,559,853 +0.01(+0.21%)
Aug 28, 2018 2.806 2.891 2.806 2.842 1,908,301 +0.04(+1.31%)
Aug 27, 2018 2.787 2.833 2.769 2.806 1,272,954 +0.04(+1.32%)
Aug 24, 2018 2.781 2.787 2.738 2.769 718,862 +0.02(+0.67%)
Aug 23, 2018 2.751 2.806 2.714 2.751 1,857,632 +0.00(+0.00%)
Aug 22, 2018 2.678 2.751 2.671 2.751 1,606,601 +0.09(+3.43%)
Aug 21, 2018 2.598 2.714 2.598 2.659 2,214,452 +0.09(+3.31%)
Aug 20, 2018 2.550 2.598 2.513 2.574 2,678,426 +0.04(+1.44%)
Aug 17, 2018 2.507 2.665 2.495 2.538 4,723,775 +0.02(+0.97%)
Aug 16, 2018 2.586 2.611 2.507 2.513 2,677,618 -0.04(-1.67%)
Aug 15, 2018 2.550 2.623 2.513 2.556 1,458,490 -0.03(-1.18%)
Aug 14, 2018 2.605 2.617 2.550 2.586 1,257,266 -0.04(-1.39%)
Aug 13, 2018 2.611 2.644 2.580 2.623 828,340 -0.01(-0.46%)
Aug 10, 2018 2.647 2.690 2.617 2.635 669,637 -0.02(-0.92%)
Aug 09, 2018 2.745 2.757 2.647 2.659 688,750 -0.07(-2.46%)
Aug 08, 2018 2.647 2.799 2.647 2.726 2,139,731 +0.02(+0.67%)
Aug 07, 2018 2.714 2.751 2.665 2.708 1,661,118 +0.04(+1.37%)
Aug 06, 2018 2.726 2.763 2.635 2.671 961,930 -0.05(-2.01%)
Aug 03, 2018 2.647 2.732 2.644 2.726 1,479,774 +0.07(+2.52%)
Aug 02, 2018 2.586 2.720 2.562 2.659 972,914 +0.07(+2.82%)
Aug 01, 2018 2.574 2.605 2.562 2.586 1,404,173 +0.00(+0.00%)
Jul 31, 2018 2.641 2.665 2.586 2.586 1,340,130 -0.04(-1.62%)
Jul 30, 2018 2.671 2.671 2.620 2.629 571,794 -0.04(-1.59%)
Jul 27, 2018 2.629 2.690 2.629 2.671 1,066,818 -0.01(-0.23%)
Jul 26, 2018 2.586 2.684 2.586 2.678 680,509 +0.08(+3.04%)
Jul 25, 2018 2.598 2.629 2.580 2.598 1,330,245 -0.01(-0.23%)
Jul 24, 2018 2.623 2.659 2.580 2.605 1,092,164 -0.09(-3.39%)
Jul 23, 2018 2.757 2.787 2.690 2.696 602,155 -0.05(-1.77%)
Jul 20, 2018 2.818 2.818 2.726 2.745 652,630 -0.07(-2.59%)
Jul 19, 2018 2.824 2.884 2.811 2.818 488,001 +0.01(+0.22%)
Jul 18, 2018 2.732 2.842 2.720 2.811 931,845 +0.08(+2.90%)
Jul 17, 2018 2.781 2.799 2.726 2.732 940,282 -0.05(-1.75%)
Jul 16, 2018 2.811 2.811 2.708 2.781 1,044,701 -0.05(-1.93%)
Jul 13, 2018 2.891 2.891 2.830 2.836 438,631 -0.04(-1.27%)
Jul 12, 2018 2.921 2.921 2.821 2.872 781,897 -0.04(-1.26%)
Jul 11, 2018 2.958 2.958 2.909 2.909 947,172 -0.07(-2.25%)
Jul 10, 2018 2.878 2.982 2.878 2.976 1,779,918 +0.10(+3.38%)
Jul 09, 2018 2.951 2.951 2.839 2.878 938,384 -0.05(-1.66%)
Jul 06, 2018 2.939 2.951 2.878 2.927 1,000,232 +0.00(+0.00%)
Jul 05, 2018 2.939 2.982 2.903 2.927 1,221,869 +0.01(+0.21%)
Jul 03, 2018 2.921 2.921 2.921 0 +0.06(+2.13%)
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.