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 (%)
Nov 30, 2018 3.037 3.127 2.869 2.915 2,439,504 -0.21(-6.61%)
Nov 29, 2018 3.140 3.211 3.082 3.121 1,508,325 -0.02(-0.62%)
Nov 28, 2018 3.050 3.172 2.902 3.140 1,669,173 +0.10(+3.40%)
Nov 27, 2018 2.831 3.121 2.831 3.037 2,077,989 +0.29(+10.56%)
Nov 26, 2018 2.779 2.844 2.695 2.747 1,396,852 -0.01(-0.47%)
Nov 23, 2018 2.753 2.831 2.753 2.760 961,999 -0.05(-1.61%)
Nov 21, 2018 2.805 2.805 2.805 0 +0.15(+5.84%)
Nov 20, 2018 2.850 2.850 2.631 2.650 3,858,089 -0.25(-8.46%)
Nov 19, 2018 2.908 2.921 2.869 2.895 1,138,814 -0.05(-1.53%)
Nov 16, 2018 2.953 2.973 2.908 2.940 1,174,622 -0.03(-0.87%)
Nov 15, 2018 2.940 3.018 2.940 2.966 1,260,093 +0.01(+0.22%)
Nov 14, 2018 2.998 3.030 2.934 2.960 1,433,289 +0.00(+0.00%)
Nov 13, 2018 3.088 3.133 2.947 2.960 2,099,234 -0.14(-4.55%)
Nov 12, 2018 3.242 3.242 3.069 3.101 2,526,071 -0.15(-4.73%)
Nov 09, 2018 3.313 3.313 3.210 3.255 1,269,459 -0.09(-2.69%)
Nov 08, 2018 3.371 3.406 3.338 3.345 1,705,550 -0.02(-0.57%)
Nov 07, 2018 3.505 3.512 3.313 3.364 1,934,316 -0.14(-4.03%)
Nov 06, 2018 3.428 3.531 3.354 3.505 2,350,828 +0.11(+3.21%)
Nov 05, 2018 3.531 3.531 3.377 3.396 1,973,945 -0.12(-3.47%)
Nov 02, 2018 3.326 3.595 3.306 3.518 6,068,015 +0.22(+6.82%)
Nov 01, 2018 3.274 3.338 3.197 3.293 3,821,178 +0.06(+1.99%)
Oct 31, 2018 3.300 3.316 3.188 3.229 2,970,634 -0.04(-1.18%)
Oct 30, 2018 3.191 3.306 3.172 3.268 1,901,832 +0.06(+2.00%)
Oct 29, 2018 3.281 3.338 3.152 3.204 2,971,432 -0.01(-0.40%)
Oct 26, 2018 3.043 3.332 3.030 3.216 4,096,693 +0.16(+5.25%)
Oct 25, 2018 3.005 3.082 3.005 3.056 1,375,850 +0.10(+3.48%)
Oct 24, 2018 3.011 3.120 2.953 2.953 1,604,390 -0.08(-2.54%)
Oct 23, 2018 3.050 3.075 2.966 3.030 1,159,433 -0.06(-2.07%)
Oct 22, 2018 3.120 3.178 3.082 3.094 972,698 -0.01(-0.41%)
Oct 19, 2018 3.191 3.216 3.053 3.107 1,376,311 +0.04(+1.26%)
Oct 18, 2018 3.146 3.184 3.037 3.069 1,137,321 -0.12(-3.63%)
Oct 17, 2018 3.204 3.204 3.156 3.184 548,605 -0.03(-0.80%)
Oct 16, 2018 3.114 3.220 3.107 3.210 1,454,865 +0.12(+3.95%)
Oct 15, 2018 3.056 3.120 3.050 3.088 681,319 +0.03(+1.05%)
Oct 12, 2018 3.030 3.159 3.030 3.056 934,571 +0.04(+1.49%)
Oct 11, 2018 2.992 3.062 2.940 3.011 1,654,130 +0.01(+0.21%)
Oct 10, 2018 3.184 3.210 2.998 3.005 1,437,281 -0.19(-6.02%)
Oct 09, 2018 3.178 3.216 3.159 3.197 856,402 +0.03(+0.81%)
Oct 08, 2018 3.210 3.236 3.152 3.172 719,270 -0.05(-1.59%)
Oct 05, 2018 3.210 3.255 3.197 3.223 1,288,929 +0.04(+1.21%)
Oct 04, 2018 3.152 3.210 3.152 3.184 1,850,824 +0.02(+0.61%)
Oct 03, 2018 3.159 3.204 3.139 3.165 2,838,554 +0.03(+0.82%)
Oct 02, 2018 3.133 3.191 3.117 3.139 1,855,173 +0.01(+0.20%)
Oct 01, 2018 3.024 3.139 3.024 3.133 2,001,111 +0.12(+3.83%)
Sep 28, 2018 3.030 3.082 2.972 3.017 2,407,455 -0.01(-0.42%)
Sep 27, 2018 2.908 3.094 2.889 3.030 1,944,088 +0.10(+3.28%)
Sep 26, 2018 2.985 2.992 2.921 2.934 410,758 -0.06(-1.93%)
Sep 25, 2018 3.030 3.082 2.985 2.992 613,569 -0.02(-0.64%)
Sep 24, 2018 2.960 3.024 2.934 3.011 892,728 +0.06(+1.96%)
Sep 21, 2018 2.960 2.982 2.940 2.953 853,575 +0.00(+0.00%)
Sep 20, 2018 2.921 2.979 2.921 2.953 1,126,392 +0.05(+1.77%)
Sep 19, 2018 2.902 2.960 2.889 2.902 807,617 -0.01(-0.22%)
Sep 18, 2018 2.889 2.966 2.870 2.908 936,698 +0.05(+1.80%)
Sep 17, 2018 2.908 2.947 2.825 2.857 631,042 -0.04(-1.55%)
Sep 14, 2018 2.870 2.921 2.870 2.902 354,202 +0.03(+1.12%)
Sep 13, 2018 2.889 2.895 2.806 2.870 528,338 -0.03(-0.89%)
Sep 12, 2018 2.953 2.966 2.889 2.895 722,239 -0.04(-1.53%)
Sep 11, 2018 2.921 2.959 2.921 2.940 478,682 +0.01(+0.44%)
Sep 10, 2018 2.934 2.963 2.924 2.928 532,512 +0.01(+0.22%)
Sep 07, 2018 2.857 2.928 2.847 2.921 490,182 +0.06(+2.02%)
Sep 06, 2018 2.889 2.908 2.851 2.863 565,739 -0.04(-1.33%)
Sep 05, 2018 2.947 2.947 2.889 2.902 334,280 -0.04(-1.53%)
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.