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

Dht Holdings (NY: DHT )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2014 3.002 3.041 2.967 3.021 3,873,163 +0.02(+0.82%)
Sep 29, 2014 3.002 3.061 2.972 2.997 1,351,286 -0.05(-1.61%)
Sep 26, 2014 3.012 3.066 2.948 3.046 2,304,212 +0.05(+1.80%)
Sep 25, 2014 3.115 3.129 2.987 2.992 4,081,626 -0.12(-3.79%)
Sep 24, 2014 3.095 3.115 2.997 3.110 2,226,717 +0.02(+0.80%)
Sep 23, 2014 3.090 3.115 3.046 3.085 1,737,889 -0.01(-0.47%)
Sep 22, 2014 3.272 3.281 3.090 3.100 1,338,291 -0.20(-6.09%)
Sep 19, 2014 3.360 3.394 3.218 3.301 3,290,344 -0.05(-1.61%)
Sep 18, 2014 3.375 3.389 3.316 3.355 1,773,847 -0.00(-0.15%)
Sep 17, 2014 3.389 3.424 3.335 3.360 2,177,322 -0.02(-0.58%)
Sep 16, 2014 3.404 3.404 3.326 3.379 2,106,625 -0.04(-1.15%)
Sep 15, 2014 3.340 3.429 3.296 3.419 2,136,116 +0.07(+2.05%)
Sep 12, 2014 3.414 3.441 3.335 3.350 1,169,653 -0.04(-1.16%)
Sep 11, 2014 3.389 3.409 3.259 3.389 2,591,425 -0.03(-0.86%)
Sep 10, 2014 3.159 3.482 3.144 3.419 3,495,020 +0.28(+9.08%)
Sep 09, 2014 3.169 3.173 3.105 3.134 688,831 -0.03(-1.08%)
Sep 08, 2014 3.075 3.173 3.066 3.169 806,287 +0.09(+3.03%)
Sep 05, 2014 3.090 3.127 3.046 3.075 2,315,496 -0.04(-1.42%)
Sep 04, 2014 3.203 3.188 3.100 3.120 5,050,194 -0.07(-2.15%)
Sep 03, 2014 3.315 3.330 3.178 3.188 846,225 -0.12(-3.69%)
Sep 02, 2014 3.418 3.418 3.310 3.310 892,144 -0.11(-3.29%)
Aug 29, 2014 3.481 3.423 3.423 3.423 1,045,912 -0.06(-1.82%)
Aug 28, 2014 3.520 3.589 3.472 3.486 773,097 -0.05(-1.38%)
Aug 27, 2014 3.618 3.618 3.520 3.535 431,114 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.525 3.623 540,573 +0.09(+2.49%)
Aug 25, 2014 3.599 3.613 3.525 3.535 186,583 -0.04(-1.09%)
Aug 22, 2014 3.550 3.579 3.516 3.574 547,191 +0.02(+0.55%)
Aug 21, 2014 3.545 3.574 3.486 3.555 374,025 +0.01(+0.28%)
Aug 20, 2014 3.525 3.589 3.525 3.545 456,321 +0.01(+0.42%)
Aug 19, 2014 3.618 3.618 3.520 3.530 432,988 -0.10(-2.70%)
Aug 18, 2014 3.550 3.623 3.520 3.628 655,321 +0.09(+2.63%)
Aug 15, 2014 3.604 3.608 3.462 3.535 599,859 -0.03(-0.82%)
Aug 14, 2014 3.374 3.608 3.354 3.564 1,245,736 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.364 585,764 +0.08(+2.53%)
Aug 12, 2014 3.227 3.296 3.217 3.281 1,114,909 +0.06(+1.82%)
Aug 11, 2014 3.164 3.256 3.124 3.222 551,545 +0.05(+1.54%)
Aug 08, 2014 3.144 3.173 3.100 3.173 242,169 +0.02(+0.62%)
Aug 07, 2014 3.212 3.237 3.139 3.154 546,533 -0.06(-1.83%)
Aug 06, 2014 3.178 3.227 3.100 3.212 690,555 +0.02(+0.61%)
Aug 05, 2014 3.178 3.198 3.139 3.193 564,191 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.178 512,092 +0.02(+0.78%)
Aug 01, 2014 3.237 3.247 3.134 3.154 625,896 -0.08(-2.57%)
Jul 31, 2014 3.300 3.300 3.232 3.237 646,283 -0.09(-2.79%)
Jul 30, 2014 3.364 3.374 3.300 3.330 384,936 -0.02(-0.58%)
Jul 29, 2014 3.398 3.398 3.325 3.349 541,430 -0.04(-1.30%)
Jul 28, 2014 3.300 3.403 3.271 3.393 865,088 +0.19(+5.95%)
Jul 25, 2014 3.276 3.315 3.183 3.203 740,994 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.315 3.320 427,218 -0.06(-1.88%)
Jul 23, 2014 3.364 3.432 3.344 3.384 788,860 +0.02(+0.73%)
Jul 22, 2014 3.349 3.384 3.325 3.359 383,336 +0.03(+1.03%)
Jul 21, 2014 3.320 3.346 3.286 3.325 533,247 -0.02(-0.73%)
Jul 18, 2014 3.281 3.388 3.276 3.349 745,565 +0.05(+1.48%)
Jul 17, 2014 3.325 3.364 3.291 3.300 767,608 -0.06(-1.75%)
Jul 16, 2014 3.296 3.364 3.247 3.359 882,094 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.276 3.296 732,668 -0.04(-1.17%)
Jul 14, 2014 3.296 3.349 3.271 3.335 628,040 +0.08(+2.56%)
Jul 11, 2014 3.217 3.276 3.193 3.252 896,136 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.222 863,863 -0.06(-1.93%)
Jul 09, 2014 3.354 3.418 3.281 3.286 688,884 +0.04(+1.20%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,718 -0.05(-1.48%)
Jul 07, 2014 3.423 3.432 3.291 3.296 1,147,061 -0.14(-4.13%)
Jul 03, 2014 3.437 3.437 3.437 3.437 372,225 +0.00(+0.00%)
Jul 02, 2014 3.481 3.491 3.428 3.437 931,191 -0.04(-1.26%)
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.