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

Dht Holdings (NY: DHT )

11.63 -0.13 (-1.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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, 2017 2.542 2.560 2.479 2.479 929,489 -0.08(-3.19%)
Oct 30, 2017 2.510 2.573 2.510 2.560 684,968 +0.03(+1.24%)
Oct 27, 2017 2.447 2.560 2.447 2.529 916,797 +0.08(+3.34%)
Oct 26, 2017 2.472 2.498 2.441 2.447 443,539 -0.03(-1.02%)
Oct 25, 2017 2.516 2.516 2.416 2.472 626,242 -0.03(-1.01%)
Oct 24, 2017 2.466 2.542 2.466 2.498 712,172 +0.03(+1.28%)
Oct 23, 2017 2.554 2.567 2.466 2.466 713,397 -0.09(-3.45%)
Oct 20, 2017 2.636 2.667 2.516 2.554 1,250,318 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.617 1,855,409 +0.01(+0.24%)
Oct 18, 2017 2.579 2.611 2.560 2.611 593,167 +0.04(+1.72%)
Oct 17, 2017 2.554 2.595 2.523 2.567 679,421 +0.00(+0.00%)
Oct 16, 2017 2.560 2.611 2.554 2.567 800,680 +0.02(+0.74%)
Oct 13, 2017 2.548 2.579 2.529 2.548 460,560 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,852 -0.03(-0.99%)
Oct 11, 2017 2.523 2.579 2.504 2.554 517,523 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.535 477,819 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.510 677,198 +0.03(+1.27%)
Oct 06, 2017 2.516 2.548 2.450 2.479 548,286 -0.05(-1.99%)
Oct 05, 2017 2.529 2.560 2.523 2.529 318,525 +0.00(+0.00%)
Oct 04, 2017 2.560 2.567 2.510 2.529 631,144 -0.04(-1.47%)
Oct 03, 2017 2.529 2.573 2.510 2.567 747,918 +0.05(+2.00%)
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.