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

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 4:00 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 (%)
Mar 31, 2014 3.595 3.664 3.576 3.613 645,220 +0.02(+0.52%)
Mar 28, 2014 3.506 3.618 3.506 3.595 461,457 +0.10(+2.79%)
Mar 27, 2014 3.581 3.608 3.474 3.497 745,245 -0.09(-2.59%)
Mar 26, 2014 3.608 3.711 3.553 3.590 1,265,073 -0.01(-0.39%)
Mar 25, 2014 3.669 3.706 3.567 3.604 601,868 -0.08(-2.14%)
Mar 24, 2014 3.692 3.711 3.608 3.683 835,253 -0.03(-0.75%)
Mar 21, 2014 3.743 3.771 3.697 3.711 2,218,241 -0.03(-0.75%)
Mar 20, 2014 3.711 3.757 3.701 3.739 1,458,426 +0.02(+0.62%)
Mar 19, 2014 3.725 3.782 3.701 3.715 1,743,065 -0.00(-0.12%)
Mar 18, 2014 3.725 3.757 3.571 3.720 1,336,811 -0.01(-0.25%)
Mar 17, 2014 3.790 3.808 3.706 3.729 1,166,441 -0.01(-0.25%)
Mar 14, 2014 3.729 3.804 3.701 3.739 2,056,564 +0.13(+3.74%)
Mar 13, 2014 3.752 3.752 3.548 3.604 625,996 -0.14(-3.72%)
Mar 12, 2014 3.669 3.752 3.585 3.743 1,114,653 +0.07(+2.03%)
Mar 11, 2014 3.729 3.808 3.632 3.669 963,195 -0.07(-1.98%)
Mar 10, 2014 3.794 3.794 3.627 3.743 887,866 -0.05(-1.35%)
Mar 07, 2014 3.822 3.855 3.739 3.794 522,590 -0.03(-0.85%)
Mar 06, 2014 3.841 3.882 3.748 3.827 853,015 +0.01(+0.24%)
Mar 05, 2014 3.743 3.850 3.743 3.817 693,722 +0.09(+2.37%)
Mar 04, 2014 3.804 3.831 3.650 3.729 1,289,691 -0.01(-0.37%)
Mar 03, 2014 3.613 3.804 3.520 3.743 1,106,085 +0.10(+2.81%)
Feb 28, 2014 3.534 3.692 3.534 3.641 686,121 +0.12(+3.29%)
Feb 27, 2014 3.539 3.539 3.497 3.525 408,551 +0.01(+0.26%)
Feb 26, 2014 3.539 3.553 3.478 3.516 914,299 +0.02(+0.53%)
Feb 25, 2014 3.469 3.506 3.437 3.497 830,113 +0.05(+1.48%)
Feb 24, 2014 3.474 3.557 3.446 3.446 702,344 -0.06(-1.59%)
Feb 21, 2014 3.539 3.641 3.497 3.502 527,420 -0.02(-0.53%)
Feb 20, 2014 3.553 3.567 3.516 3.520 599,304 -0.01(-0.39%)
Feb 19, 2014 3.692 3.720 3.534 3.534 632,740 -0.15(-4.16%)
Feb 18, 2014 3.660 3.701 3.581 3.687 1,123,363 +0.00(+0.00%)
Feb 14, 2014 3.683 3.687 3.687 3.687 2,316,255 +0.02(+0.63%)
Feb 13, 2014 3.664 3.711 3.608 3.664 1,465,190 -0.01(-0.38%)
Feb 12, 2014 3.590 3.711 3.555 3.678 1,157,899 +0.09(+2.59%)
Feb 11, 2014 3.534 3.622 3.530 3.585 1,037,071 +0.02(+0.52%)
Feb 10, 2014 3.585 3.622 3.492 3.567 777,238 -0.01(-0.26%)
Feb 07, 2014 3.599 3.618 3.567 3.576 609,528 +0.00(+0.00%)
Feb 06, 2014 3.618 3.650 3.543 3.576 1,222,365 +0.00(+0.13%)
Feb 05, 2014 3.641 3.669 3.488 3.571 723,878 -0.08(-2.16%)
Feb 04, 2014 3.725 3.725 3.618 3.650 546,265 -0.07(-2.00%)
Feb 03, 2014 3.799 3.799 3.690 3.725 655,191 -0.08(-2.07%)
Jan 31, 2014 3.743 3.873 3.715 3.803 539,651 -0.09(-2.38%)
Jan 30, 2014 3.840 3.924 3.789 3.896 524,668 +0.11(+2.94%)
Jan 29, 2014 3.683 3.905 3.650 3.785 426,286 +0.07(+1.87%)
Jan 28, 2014 3.701 3.715 3.613 3.715 365,625 +0.05(+1.39%)
Jan 27, 2014 3.748 3.748 3.419 3.664 618,976 -0.08(-2.23%)
Jan 24, 2014 3.766 3.864 3.595 3.748 797,477 -0.08(-2.06%)
Jan 23, 2014 3.845 3.938 3.623 3.827 1,707,982 +0.25(+7.13%)
Jan 22, 2014 3.845 3.845 3.522 3.572 560,117 -0.25(-6.66%)
Jan 21, 2014 3.845 3.937 3.715 3.827 539,109 +0.00(+0.00%)
Jan 17, 2014 3.864 3.827 3.827 3.827 394,164 -0.00(-0.12%)
Jan 16, 2014 3.613 3.840 3.613 3.831 441,211 +0.18(+4.95%)
Jan 15, 2014 3.428 3.698 3.423 3.650 840,589 +0.23(+6.78%)
Jan 14, 2014 3.368 3.479 3.340 3.419 271,921 +0.09(+2.64%)
Jan 13, 2014 3.317 3.391 3.243 3.331 398,818 +0.05(+1.41%)
Jan 10, 2014 3.312 3.451 3.229 3.284 546,291 -0.06(-1.66%)
Jan 09, 2014 3.410 3.410 3.212 3.340 370,840 +0.04(+1.12%)
Jan 08, 2014 3.317 3.335 3.262 3.303 184,162 -0.03(-0.97%)
Jan 07, 2014 3.224 3.340 3.146 3.335 429,272 +0.11(+3.30%)
Jan 06, 2014 3.081 3.234 3.071 3.229 453,485 +0.13(+4.19%)
Jan 03, 2014 3.090 3.122 3.067 3.099 169,011 +0.01(+0.30%)
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.