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

Dht Holdings (NY: DHT )

11.48 +0.20 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 3.299 3.315 3.187 3.229 2,971,155 -0.04(-1.18%)
Oct 30, 2018 3.190 3.306 3.171 3.267 1,902,165 +0.06(+2.00%)
Oct 29, 2018 3.280 3.338 3.152 3.203 2,971,952 -0.01(-0.40%)
Oct 26, 2018 3.043 3.331 3.030 3.216 4,097,411 +0.16(+5.25%)
Oct 25, 2018 3.004 3.081 3.004 3.055 1,376,092 +0.10(+3.48%)
Oct 24, 2018 3.010 3.120 2.953 2.953 1,604,672 -0.08(-2.54%)
Oct 23, 2018 3.049 3.075 2.966 3.030 1,159,637 -0.06(-2.07%)
Oct 22, 2018 3.120 3.177 3.081 3.094 972,869 -0.01(-0.41%)
Oct 19, 2018 3.190 3.216 3.052 3.107 1,376,553 +0.04(+1.26%)
Oct 18, 2018 3.145 3.184 3.036 3.068 1,137,521 -0.12(-3.63%)
Oct 17, 2018 3.203 3.203 3.155 3.184 548,701 -0.03(-0.80%)
Oct 16, 2018 3.113 3.219 3.107 3.209 1,455,120 +0.12(+3.95%)
Oct 15, 2018 3.055 3.120 3.049 3.088 681,439 +0.03(+1.05%)
Oct 12, 2018 3.030 3.158 3.030 3.055 934,735 +0.04(+1.49%)
Oct 11, 2018 2.991 3.062 2.940 3.010 1,654,420 +0.01(+0.21%)
Oct 10, 2018 3.184 3.209 2.998 3.004 1,437,533 -0.19(-6.02%)
Oct 09, 2018 3.177 3.216 3.158 3.197 856,552 +0.03(+0.81%)
Oct 08, 2018 3.209 3.235 3.152 3.171 719,397 -0.05(-1.59%)
Oct 05, 2018 3.209 3.254 3.197 3.222 1,289,155 +0.04(+1.21%)
Oct 04, 2018 3.152 3.209 3.152 3.184 1,851,149 +0.02(+0.61%)
Oct 03, 2018 3.158 3.203 3.139 3.165 2,839,052 +0.03(+0.82%)
Oct 02, 2018 3.132 3.190 3.116 3.139 1,855,499 +0.01(+0.20%)
Oct 01, 2018 3.023 3.139 3.023 3.132 2,001,462 +0.12(+3.83%)
Sep 28, 2018 3.030 3.081 2.972 3.017 2,407,877 -0.01(-0.42%)
Sep 27, 2018 2.908 3.094 2.889 3.030 1,944,429 +0.10(+3.28%)
Sep 26, 2018 2.985 2.991 2.921 2.933 410,830 -0.06(-1.93%)
Sep 25, 2018 3.030 3.081 2.985 2.991 613,676 -0.02(-0.64%)
Sep 24, 2018 2.959 3.023 2.933 3.010 892,885 +0.06(+1.96%)
Sep 21, 2018 2.959 2.982 2.940 2.953 853,724 +0.00(+0.00%)
Sep 20, 2018 2.921 2.978 2.921 2.953 1,126,589 +0.05(+1.77%)
Sep 19, 2018 2.901 2.959 2.889 2.901 807,759 -0.01(-0.22%)
Sep 18, 2018 2.889 2.966 2.869 2.908 936,863 +0.05(+1.80%)
Sep 17, 2018 2.908 2.946 2.824 2.856 631,153 -0.04(-1.55%)
Sep 14, 2018 2.869 2.921 2.869 2.901 354,264 +0.03(+1.12%)
Sep 13, 2018 2.889 2.895 2.805 2.869 528,430 -0.03(-0.89%)
Sep 12, 2018 2.953 2.965 2.889 2.895 722,366 -0.04(-1.53%)
Sep 11, 2018 2.921 2.958 2.921 2.940 478,766 +0.01(+0.44%)
Sep 10, 2018 2.933 2.962 2.924 2.927 532,605 +0.01(+0.22%)
Sep 07, 2018 2.856 2.927 2.847 2.921 490,268 +0.06(+2.02%)
Sep 06, 2018 2.889 2.908 2.850 2.863 565,838 -0.04(-1.33%)
Sep 05, 2018 2.946 2.946 2.889 2.901 334,339 -0.04(-1.52%)
Sep 04, 2018 3.004 3.004 2.885 2.946 733,659 -0.06(-1.92%)
Aug 31, 2018 3.004 3.004 3.004 0 +0.01(+0.43%)
Aug 30, 2018 2.985 3.010 2.959 2.991 1,130,316 +0.00(+0.00%)
Aug 29, 2018 3.023 3.088 2.966 2.991 3,389,873 +0.01(+0.22%)
Aug 28, 2018 2.946 3.036 2.946 2.985 1,817,181 +0.04(+1.31%)
Aug 27, 2018 2.927 2.975 2.908 2.946 1,212,172 +0.04(+1.32%)
Aug 24, 2018 2.921 2.927 2.876 2.908 684,537 +0.02(+0.67%)
Aug 23, 2018 2.889 2.946 2.850 2.889 1,768,931 +0.00(+0.00%)
Aug 22, 2018 2.812 2.889 2.805 2.889 1,529,887 +0.10(+3.43%)
Aug 21, 2018 2.729 2.850 2.729 2.793 2,108,714 +0.09(+3.31%)
Aug 20, 2018 2.678 2.729 2.639 2.703 2,550,533 +0.04(+1.44%)
Aug 17, 2018 2.633 2.799 2.620 2.665 4,498,219 +0.03(+0.97%)
Aug 16, 2018 2.716 2.742 2.633 2.639 2,549,763 -0.04(-1.67%)
Aug 15, 2018 2.678 2.754 2.639 2.684 1,388,849 -0.03(-1.18%)
Aug 14, 2018 2.735 2.748 2.678 2.716 1,197,232 -0.04(-1.39%)
Aug 13, 2018 2.742 2.777 2.710 2.754 788,787 -0.01(-0.46%)
Aug 10, 2018 2.780 2.825 2.748 2.767 637,662 -0.03(-0.92%)
Aug 09, 2018 2.882 2.895 2.780 2.793 655,862 -0.07(-2.46%)
Aug 08, 2018 2.780 2.940 2.780 2.863 2,037,560 +0.02(+0.67%)
Aug 07, 2018 2.850 2.889 2.799 2.844 1,581,801 +0.04(+1.37%)
Aug 06, 2018 2.863 2.901 2.767 2.805 915,999 -0.06(-2.01%)
Aug 03, 2018 2.780 2.869 2.777 2.863 1,409,116 +0.07(+2.52%)
Aug 02, 2018 2.716 2.857 2.690 2.793 926,458 +0.08(+2.82%)
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.