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

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 2.040 2.156 2.040 2.074 603,035 +0.04(+2.14%)
Apr 29, 2013 2.016 2.035 1.992 2.031 142,927 +0.02(+1.20%)
Apr 26, 2013 2.031 2.031 2.002 2.006 46,909 -0.02(-1.19%)
Apr 25, 2013 2.011 2.050 2.011 2.031 79,269 +0.01(+0.72%)
Apr 24, 2013 2.006 2.026 2.006 2.016 77,980 +0.00(+0.24%)
Apr 23, 2013 1.968 2.031 1.968 2.011 56,114 +0.04(+2.21%)
Apr 22, 2013 1.997 2.006 1.953 1.968 107,682 -0.02(-0.97%)
Apr 19, 2013 2.002 2.006 1.977 1.987 48,661 +0.00(+0.24%)
Apr 18, 2013 2.055 2.079 1.977 1.982 115,828 -0.08(-3.75%)
Apr 17, 2013 2.161 2.170 2.059 2.059 75,160 -0.10(-4.69%)
Apr 16, 2013 2.175 2.199 2.146 2.161 115,345 +0.01(+0.45%)
Apr 15, 2013 2.291 2.397 2.142 2.151 470,242 -0.14(-6.11%)
Apr 12, 2013 2.296 2.315 2.291 2.291 53,295 +0.00(+0.00%)
Apr 11, 2013 2.296 2.344 2.281 2.291 120,626 -0.00(-0.21%)
Apr 10, 2013 2.219 2.445 2.195 2.296 558,408 +0.11(+4.85%)
Apr 09, 2013 2.185 2.219 2.175 2.190 34,807 +0.01(+0.44%)
Apr 08, 2013 2.209 2.226 2.170 2.180 74,372 -0.03(-1.31%)
Apr 05, 2013 2.170 2.209 2.146 2.209 229,412 +0.01(+0.44%)
Apr 04, 2013 2.233 2.238 2.146 2.199 63,616 -0.03(-1.30%)
Apr 03, 2013 2.180 2.237 2.132 2.228 148,230 +0.06(+2.67%)
Apr 02, 2013 2.214 2.219 2.146 2.170 268,092 -0.06(-2.60%)
Apr 01, 2013 2.296 2.296 2.209 2.228 73,165 -0.08(-3.35%)
Mar 28, 2013 2.279 2.325 2.279 2.305 64,999 +0.03(+1.27%)
Mar 27, 2013 2.209 2.310 2.209 2.277 102,719 +0.06(+2.83%)
Mar 26, 2013 2.315 2.315 2.199 2.214 88,400 -0.09(-3.77%)
Mar 25, 2013 2.291 2.363 2.277 2.301 158,798 +0.03(+1.27%)
Mar 22, 2013 2.117 2.301 2.117 2.272 358,081 +0.19(+9.03%)
Mar 21, 2013 2.059 2.170 2.045 2.084 208,859 +0.01(+0.47%)
Mar 20, 2013 2.055 2.103 2.050 2.074 45,768 +0.02(+1.18%)
Mar 19, 2013 2.059 2.084 2.050 2.050 34,406 -0.02(-1.16%)
Mar 18, 2013 2.098 2.103 2.035 2.074 78,280 -0.06(-2.72%)
Mar 15, 2013 2.137 2.170 2.098 2.132 163,015 -0.00(-0.23%)
Mar 14, 2013 2.161 2.214 2.117 2.137 105,505 -0.03(-1.56%)
Mar 13, 2013 2.161 2.195 2.122 2.170 40,622 -0.00(-0.22%)
Mar 12, 2013 2.175 2.190 2.122 2.175 56,643 +0.01(+0.45%)
Mar 11, 2013 2.093 2.166 2.074 2.166 109,413 +0.07(+3.22%)
Mar 08, 2013 2.045 2.098 2.040 2.098 226,831 +0.05(+2.59%)
Mar 07, 2013 2.074 2.084 2.045 2.045 45,383 -0.03(-1.62%)
Mar 06, 2013 2.026 2.088 2.026 2.079 29,109 +0.01(+0.70%)
Mar 05, 2013 2.064 2.079 2.050 2.064 29,165 -0.01(-0.46%)
Mar 04, 2013 2.074 2.074 2.055 2.074 19,806 +0.00(+0.00%)
Mar 01, 2013 2.074 2.098 2.056 2.074 16,352 +0.00(+0.00%)
Feb 28, 2013 2.046 2.074 2.026 2.074 42,959 +0.03(+1.65%)
Feb 27, 2013 2.035 2.050 2.021 2.040 16,555 +0.01(+0.47%)
Feb 26, 2013 2.006 2.050 2.002 2.031 56,763 +0.03(+1.45%)
Feb 22, 2013 2.021 2.050 1.934 2.002 140,576 -0.02(-0.95%)
Feb 21, 2013 2.084 2.093 2.021 2.021 40,991 -0.07(-3.23%)
Feb 20, 2013 2.084 2.122 2.079 2.088 66,128 +0.02(+0.93%)
Feb 19, 2013 2.093 2.093 2.026 2.069 103,739 -0.00(-0.23%)
Feb 15, 2013 2.074 2.108 2.074 2.074 32,348 -0.00(-0.23%)
Feb 14, 2013 2.137 2.166 2.079 2.079 23,322 -0.07(-3.15%)
Feb 13, 2013 2.132 2.174 2.132 2.146 15,674 +0.02(+1.14%)
Feb 12, 2013 2.098 2.147 2.098 2.122 47,757 +0.01(+0.46%)
Feb 11, 2013 2.055 2.117 2.045 2.113 60,916 +0.06(+2.82%)
Feb 08, 2013 2.108 2.108 2.045 2.055 38,829 -0.04(-2.07%)
Feb 07, 2013 2.170 2.185 2.059 2.098 66,541 -0.09(-3.97%)
Feb 06, 2013 2.185 2.204 2.180 2.185 27,071 +0.00(+0.00%)
Feb 04, 2013 2.170 2.201 2.170 2.185 24,768 +0.00(+0.22%)
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.