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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 2.779 2.798 2.742 2.773 2,233,016 +0.02(+0.68%)
Mar 28, 2019 2.798 2.847 2.748 2.754 1,738,638 -0.06(-1.99%)
Mar 27, 2019 2.810 2.866 2.810 2.810 1,346,581 -0.02(-0.66%)
Mar 26, 2019 2.860 2.891 2.798 2.829 1,963,877 -0.01(-0.22%)
Mar 25, 2019 2.804 2.847 2.766 2.835 1,195,981 +0.02(+0.66%)
Mar 22, 2019 2.866 2.878 2.804 2.816 1,370,179 -0.08(-2.79%)
Mar 21, 2019 2.872 2.922 2.829 2.897 1,286,225 +0.03(+1.08%)
Mar 20, 2019 2.835 2.875 2.810 2.866 685,464 +0.02(+0.66%)
Mar 19, 2019 2.909 2.909 2.829 2.847 489,704 -0.04(-1.29%)
Mar 18, 2019 2.853 2.909 2.835 2.885 515,717 +0.05(+1.75%)
Mar 15, 2019 2.791 2.847 2.779 2.835 1,263,853 +0.04(+1.33%)
Mar 14, 2019 2.853 2.863 2.785 2.798 1,068,169 -0.06(-2.17%)
Mar 13, 2019 2.791 2.878 2.791 2.860 1,428,150 +0.09(+3.14%)
Mar 12, 2019 2.723 2.804 2.723 2.773 1,264,789 +0.05(+1.83%)
Mar 11, 2019 2.735 2.754 2.704 2.723 1,157,829 +0.01(+0.46%)
Mar 08, 2019 2.667 2.748 2.642 2.710 1,107,821 +0.02(+0.93%)
Mar 07, 2019 2.723 2.735 2.655 2.686 2,377,072 -0.04(-1.37%)
Mar 06, 2019 2.779 2.785 2.701 2.723 1,344,782 -0.06(-2.23%)
Mar 05, 2019 2.760 2.791 2.710 2.785 1,364,774 +0.03(+1.13%)
Mar 04, 2019 2.760 2.760 2.710 2.754 1,557,351 +0.01(+0.23%)
Mar 01, 2019 2.692 2.748 2.692 2.748 619,138 +0.06(+2.31%)
Feb 28, 2019 2.698 2.698 2.627 2.686 1,188,930 +0.00(+0.00%)
Feb 27, 2019 2.667 2.710 2.648 2.686 1,950,883 +0.03(+1.17%)
Feb 26, 2019 2.636 2.679 2.630 2.655 859,135 +0.01(+0.47%)
Feb 25, 2019 2.686 2.729 2.636 2.642 1,101,440 -0.02(-0.70%)
Feb 22, 2019 2.648 2.704 2.648 2.661 1,707,818 +0.02(+0.71%)
Feb 21, 2019 2.561 2.655 2.561 2.642 4,271,624 +0.07(+2.66%)
Feb 20, 2019 2.623 2.636 2.555 2.574 1,205,344 -0.04(-1.43%)
Feb 19, 2019 2.611 2.692 2.605 2.611 1,625,091 -0.02(-0.94%)
Feb 15, 2019 2.543 2.710 2.543 2.636 2,543,470 +0.14(+5.74%)
Feb 14, 2019 2.487 2.536 2.462 2.493 3,687,542 -0.01(-0.25%)
Feb 13, 2019 2.493 2.530 2.450 2.499 1,475,040 +0.01(+0.49%)
Feb 12, 2019 2.517 2.579 2.474 2.487 1,729,861 +0.07(+2.79%)
Feb 11, 2019 2.395 2.419 2.272 2.419 1,811,772 +0.02(+1.03%)
Feb 08, 2019 2.364 2.419 2.352 2.395 2,478,932 +0.07(+2.90%)
Feb 07, 2019 2.444 2.444 2.210 2.327 2,720,803 -0.14(-5.49%)
Feb 06, 2019 2.493 2.517 2.450 2.462 1,681,879 -0.02(-0.99%)
Feb 05, 2019 2.493 2.554 2.474 2.487 1,243,835 -0.01(-0.25%)
Feb 04, 2019 2.474 2.499 2.450 2.493 1,518,697 +0.04(+1.75%)
Feb 01, 2019 2.493 2.502 2.438 2.450 2,609,548 -0.04(-1.48%)
Jan 31, 2019 2.468 2.524 2.450 2.487 1,081,302 +0.01(+0.50%)
Jan 30, 2019 2.462 2.517 2.450 2.474 974,529 +0.02(+1.00%)
Jan 29, 2019 2.474 2.511 2.425 2.450 1,173,834 -0.02(-0.99%)
Jan 28, 2019 2.517 2.517 2.456 2.474 1,164,984 -0.06(-2.42%)
Jan 25, 2019 2.622 2.640 2.536 2.536 1,961,843 -0.06(-2.36%)
Jan 24, 2019 2.640 2.640 2.597 2.597 630,270 -0.06(-2.08%)
Jan 23, 2019 2.659 2.665 2.597 2.653 661,864 +0.00(+0.00%)
Jan 22, 2019 2.665 2.696 2.597 2.653 1,487,888 -0.03(-1.14%)
Jan 18, 2019 2.696 2.726 2.671 2.683 839,068 +0.01(+0.23%)
Jan 17, 2019 2.640 2.689 2.640 2.677 679,982 -0.02(-0.68%)
Jan 16, 2019 2.634 2.745 2.628 2.696 922,353 +0.05(+1.86%)
Jan 15, 2019 2.610 2.671 2.610 2.646 447,641 +0.04(+1.65%)
Jan 14, 2019 2.616 2.622 2.567 2.603 959,928 -0.02(-0.93%)
Jan 11, 2019 2.640 2.640 2.560 2.628 843,139 +0.02(+0.71%)
Jan 10, 2019 2.616 2.646 2.524 2.610 1,081,098 -0.11(-4.06%)
Jan 09, 2019 2.763 2.775 2.692 2.720 529,373 +0.01(+0.45%)
Jan 08, 2019 2.708 2.745 2.677 2.708 1,639,401 +0.03(+1.15%)
Jan 07, 2019 2.610 2.696 2.579 2.677 1,474,978 +0.06(+2.35%)
Jan 04, 2019 2.573 2.665 2.560 2.616 2,063,469 +0.09(+3.65%)
Jan 03, 2019 2.517 2.567 2.474 2.524 1,179,868 +0.04(+1.48%)
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.