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, 2017 2.460 2.479 2.429 2.448 797,693 -0.01(-0.51%)
Nov 29, 2017 2.454 2.479 2.429 2.460 770,842 -0.03(-1.02%)
Nov 28, 2017 2.429 2.498 2.423 2.486 987,155 +0.03(+1.29%)
Nov 27, 2017 2.448 2.473 2.410 2.454 808,145 +0.03(+1.04%)
Nov 24, 2017 2.504 2.504 2.429 2.429 267,824 -0.02(-0.77%)
Nov 22, 2017 2.485 2.504 2.448 2.448 735,093 -0.04(-1.52%)
Nov 21, 2017 2.492 2.511 2.467 2.485 613,183 -0.01(-0.25%)
Nov 20, 2017 2.441 2.498 2.410 2.492 637,213 +0.03(+1.02%)
Nov 17, 2017 2.429 2.467 2.410 2.467 538,563 +0.03(+1.29%)
Nov 16, 2017 2.385 2.467 2.378 2.435 1,289,036 +0.07(+2.93%)
Nov 15, 2017 2.372 2.448 2.328 2.366 809,913 -0.01(-0.27%)
Nov 14, 2017 2.517 2.529 2.334 2.372 1,564,722 -0.06(-2.58%)
Nov 13, 2017 2.492 2.511 2.341 2.435 1,896,508 -0.06(-2.52%)
Nov 10, 2017 2.504 2.567 2.498 2.498 743,295 -0.03(-1.24%)
Nov 09, 2017 2.548 2.580 2.511 2.529 708,838 -0.02(-0.74%)
Nov 08, 2017 2.523 2.586 2.523 2.548 651,017 +0.01(+0.50%)
Nov 07, 2017 2.555 2.580 2.536 2.536 503,941 +0.00(+0.00%)
Nov 06, 2017 2.517 2.555 2.498 2.536 779,871 +0.01(+0.50%)
Nov 03, 2017 2.548 2.561 2.498 2.523 1,240,517 -0.04(-1.47%)
Nov 02, 2017 2.548 2.586 2.542 2.561 492,981 -0.01(-0.25%)
Nov 01, 2017 2.485 2.599 2.485 2.567 1,191,453 +0.09(+3.55%)
Oct 31, 2017 2.542 2.560 2.479 2.479 929,326 -0.08(-3.19%)
Oct 30, 2017 2.511 2.574 2.511 2.561 684,848 +0.03(+1.24%)
Oct 27, 2017 2.448 2.561 2.448 2.529 916,636 +0.08(+3.34%)
Oct 26, 2017 2.473 2.498 2.441 2.448 443,461 -0.03(-1.02%)
Oct 25, 2017 2.517 2.517 2.416 2.473 626,132 -0.03(-1.01%)
Oct 24, 2017 2.467 2.542 2.467 2.498 712,047 +0.03(+1.28%)
Oct 23, 2017 2.555 2.567 2.467 2.467 713,272 -0.09(-3.45%)
Oct 20, 2017 2.636 2.668 2.517 2.555 1,250,099 -0.06(-2.40%)
Oct 19, 2017 2.586 2.718 2.542 2.618 1,855,084 +0.01(+0.24%)
Oct 18, 2017 2.580 2.611 2.561 2.611 593,063 +0.04(+1.72%)
Oct 17, 2017 2.555 2.596 2.523 2.567 679,302 +0.00(+0.00%)
Oct 16, 2017 2.561 2.611 2.555 2.567 800,539 +0.02(+0.74%)
Oct 13, 2017 2.548 2.580 2.529 2.548 460,479 +0.02(+0.75%)
Oct 12, 2017 2.567 2.586 2.523 2.529 924,690 -0.03(-0.98%)
Oct 11, 2017 2.523 2.580 2.504 2.555 517,432 +0.02(+0.74%)
Oct 10, 2017 2.523 2.548 2.504 2.536 477,735 +0.03(+1.00%)
Oct 09, 2017 2.460 2.542 2.460 2.511 677,080 +0.03(+1.27%)
Oct 06, 2017 2.517 2.548 2.451 2.479 548,190 -0.05(-1.99%)
Oct 05, 2017 2.529 2.561 2.523 2.529 318,469 +0.00(+0.00%)
Oct 04, 2017 2.561 2.567 2.511 2.529 631,034 -0.04(-1.47%)
Oct 03, 2017 2.529 2.574 2.511 2.567 747,787 +0.05(+2.00%)
Oct 02, 2017 2.504 2.567 2.485 2.517 859,834 +0.01(+0.50%)
Sep 29, 2017 2.529 2.536 2.492 2.504 609,159 -0.01(-0.50%)
Sep 28, 2017 2.517 2.567 2.485 2.517 524,745 -0.01(-0.25%)
Sep 27, 2017 2.485 2.574 2.479 2.523 1,040,444 +0.04(+1.52%)
Sep 26, 2017 2.498 2.529 2.441 2.485 1,078,788 -0.01(-0.50%)
Sep 25, 2017 2.548 2.592 2.492 2.498 664,547 -0.06(-2.46%)
Sep 22, 2017 2.517 2.586 2.501 2.561 1,136,148 +0.09(+3.83%)
Sep 21, 2017 2.517 2.548 2.460 2.467 681,028 -0.06(-2.24%)
Sep 20, 2017 2.605 2.605 2.422 2.523 2,007,206 -0.08(-3.14%)
Sep 19, 2017 2.467 2.611 2.448 2.605 4,027,934 +0.16(+6.43%)
Sep 18, 2017 2.422 2.473 2.404 2.448 690,226 +0.01(+0.52%)
Sep 15, 2017 2.485 2.416 2.435 1,841,360 -0.03(-1.28%)
Sep 14, 2017 2.410 2.473 2.410 2.467 569,780 +0.05(+2.08%)
Sep 13, 2017 2.429 2.460 2.397 2.416 573,937 -0.01(-0.52%)
Sep 12, 2017 2.416 2.460 2.410 2.429 923,308 +0.02(+0.78%)
Sep 11, 2017 2.435 2.473 2.410 2.410 665,130 -0.03(-1.03%)
Sep 08, 2017 2.441 2.485 2.416 2.435 535,126 -0.03(-1.02%)
Sep 07, 2017 2.460 2.485 2.429 2.460 638,732 -0.01(-0.51%)
Sep 06, 2017 2.378 2.479 2.360 2.473 857,756 +0.09(+3.69%)
Sep 05, 2017 2.366 2.410 2.353 2.385 852,520 +0.01(+0.53%)
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.