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

Dht Holdings (NY: DHT )

11.06 -0.22 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Jun 29, 2018 3.017 2.972 2.998 842,560 +0.00(+0.00%)
Jun 28, 2018 3.030 3.030 2.972 2.998 1,167,166 -0.02(-0.64%)
Jun 27, 2018 3.017 3.100 2.998 3.017 1,116,328 +0.00(+0.00%)
Jun 26, 2018 2.927 3.030 2.895 3.017 2,085,793 +0.08(+2.61%)
Jun 25, 2018 3.126 3.129 2.876 2.940 3,025,300 -0.19(-5.93%)
Jun 22, 2018 3.023 3.186 3.017 3.126 3,074,766 +0.12(+3.82%)
Jun 21, 2018 3.017 3.074 2.998 3.010 2,554,201 -0.01(-0.21%)
Jun 20, 2018 2.908 3.030 2.902 3.017 3,485,515 +0.12(+3.96%)
Jun 19, 2018 2.806 2.931 2.800 2.902 2,346,718 +0.09(+3.18%)
Jun 18, 2018 2.748 2.838 2.716 2.812 5,167,140 +0.20(+7.84%)
Jun 15, 2018 2.716 2.579 2.608 1,988,655 -0.11(-4.00%)
Jun 14, 2018 2.672 2.716 2.653 2.716 832,968 +0.05(+1.92%)
Jun 13, 2018 2.659 2.678 2.621 2.665 765,869 +0.01(+0.48%)
Jun 12, 2018 2.723 2.729 2.614 2.653 803,141 -0.08(-3.04%)
Jun 11, 2018 2.736 2.761 2.710 2.736 1,125,621 -0.01(-0.46%)
Jun 08, 2018 2.742 2.777 2.710 2.748 1,237,779 +0.01(+0.23%)
Jun 07, 2018 2.736 2.784 2.710 2.742 1,040,185 +0.01(+0.47%)
Jun 06, 2018 2.710 2.729 1,200,624 +0.01(+0.23%)
Jun 05, 2018 2.697 2.723 2.678 2.723 1,782,946 +0.01(+0.47%)
Jun 04, 2018 2.691 2.787 2.678 2.710 2,702,664 +0.04(+1.68%)
Jun 01, 2018 2.653 2.793 2.621 2.665 1,949,536 +0.02(+0.72%)
May 31, 2018 2.640 2.684 2.595 2.646 2,367,429 +0.01(+0.49%)
May 30, 2018 2.557 2.684 2.550 2.633 1,857,116 +0.08(+3.26%)
May 29, 2018 2.499 2.582 2.493 2.550 2,004,897 +0.06(+2.31%)
May 25, 2018 2.493 2.493 2.493 0 +0.10(+4.00%)
May 24, 2018 2.384 2.422 2.378 2.397 629,896 +0.00(+0.00%)
May 23, 2018 2.397 2.416 2.378 2.397 847,757 -0.01(-0.27%)
May 22, 2018 2.403 2.429 2.397 2.403 367,094 +0.00(+0.00%)
May 21, 2018 2.378 2.416 2.371 2.403 686,639 +0.03(+1.08%)
May 18, 2018 2.397 2.422 2.371 2.378 530,947 +0.00(+0.00%)
May 17, 2018 2.390 2.416 2.365 2.378 517,499 -0.02(-0.80%)
May 16, 2018 2.384 2.409 2.384 2.397 547,280 +0.03(+1.07%)
May 15, 2018 2.429 2.450 2.371 2.371 363,248 -0.06(-2.36%)
May 14, 2018 2.454 2.479 2.416 2.429 658,754 -0.01(-0.26%)
May 11, 2018 2.479 2.479 2.422 2.435 645,524 -0.04(-1.54%)
May 10, 2018 2.479 2.486 2.454 2.473 855,631 +0.00(+0.00%)
May 09, 2018 2.333 2.486 2.333 2.473 1,391,880 +0.15(+6.58%)
May 08, 2018 2.270 2.340 2.270 2.320 1,064,686 +0.00(+0.00%)
May 07, 2018 2.314 2.352 2.308 2.320 565,756 +0.01(+0.55%)
May 04, 2018 2.282 2.333 2.282 2.308 516,438 +0.01(+0.55%)
May 03, 2018 2.314 2.327 2.276 2.295 192,724 -0.02(-0.82%)
May 02, 2018 2.320 2.346 2.308 2.314 601,865 -0.01(-0.27%)
May 01, 2018 2.320 2.333 2.295 2.320 440,216 +0.01(+0.55%)
Apr 30, 2018 2.301 2.327 2.282 2.308 665,319 +0.02(+0.83%)
Apr 27, 2018 2.390 2.409 2.289 2.289 1,117,929 -0.11(-4.76%)
Apr 26, 2018 2.435 2.435 2.397 2.403 527,338 -0.01(-0.53%)
Apr 25, 2018 2.422 2.435 2.371 2.416 794,334 -0.01(-0.52%)
Apr 24, 2018 2.473 2.473 2.403 2.429 1,572,083 -0.03(-1.04%)
Apr 23, 2018 2.435 2.454 2.409 2.454 514,037 +0.01(+0.26%)
Apr 20, 2018 2.409 2.454 2.397 2.448 1,247,913 -0.01(-0.52%)
Apr 19, 2018 2.409 2.467 2.406 2.460 1,391,950 +0.05(+2.11%)
Apr 18, 2018 2.416 2.441 2.384 2.409 861,459 +0.01(+0.26%)
Apr 17, 2018 2.397 2.409 2.378 2.403 305,307 +0.01(+0.53%)
Apr 16, 2018 2.371 2.403 2.340 2.390 420,711 +0.02(+0.80%)
Apr 13, 2018 2.365 2.378 2.346 2.371 809,592 +0.01(+0.27%)
Apr 12, 2018 2.340 2.378 2.330 2.365 843,546 +0.04(+1.64%)
Apr 11, 2018 2.276 2.333 2.257 2.327 576,362 +0.05(+2.23%)
Apr 10, 2018 2.212 2.295 2.200 2.276 472,799 +0.09(+4.07%)
Apr 09, 2018 2.212 2.231 2.187 2.187 620,328 -0.01(-0.58%)
Apr 06, 2018 2.314 2.314 2.193 2.200 1,217,983 -0.11(-4.68%)
Apr 05, 2018 2.270 2.320 2.200 2.308 1,240,342 +0.05(+2.25%)
Apr 04, 2018 2.111 2.263 2.104 2.257 1,117,999 +0.13(+6.29%)
Apr 03, 2018 2.123 2.168 2.082 2.123 1,453,348 +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.