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 (%)
May 31, 2018 2.640 2.684 2.595 2.646 2,367,429 +0.01(+0.49%)
May 30, 2018 2.557 2.684 2.550 2.633 1,857,116 +0.08(+3.26%)
May 29, 2018 2.499 2.582 2.493 2.550 2,004,897 +0.06(+2.31%)
May 25, 2018 2.493 2.493 2.493 0 +0.10(+4.00%)
May 24, 2018 2.384 2.422 2.378 2.397 629,896 +0.00(+0.00%)
May 23, 2018 2.397 2.416 2.378 2.397 847,757 -0.01(-0.27%)
May 22, 2018 2.403 2.429 2.397 2.403 367,094 +0.00(+0.00%)
May 21, 2018 2.378 2.416 2.371 2.403 686,639 +0.03(+1.08%)
May 18, 2018 2.397 2.422 2.371 2.378 530,947 +0.00(+0.00%)
May 17, 2018 2.390 2.416 2.365 2.378 517,499 -0.02(-0.80%)
May 16, 2018 2.384 2.409 2.384 2.397 547,280 +0.03(+1.07%)
May 15, 2018 2.429 2.450 2.371 2.371 363,248 -0.06(-2.36%)
May 14, 2018 2.454 2.479 2.416 2.429 658,754 -0.01(-0.26%)
May 11, 2018 2.479 2.479 2.422 2.435 645,524 -0.04(-1.54%)
May 10, 2018 2.479 2.486 2.454 2.473 855,631 +0.00(+0.00%)
May 09, 2018 2.333 2.486 2.333 2.473 1,391,880 +0.15(+6.58%)
May 08, 2018 2.270 2.340 2.270 2.320 1,064,686 +0.00(+0.00%)
May 07, 2018 2.314 2.352 2.308 2.320 565,756 +0.01(+0.55%)
May 04, 2018 2.282 2.333 2.282 2.308 516,438 +0.01(+0.55%)
May 03, 2018 2.314 2.327 2.276 2.295 192,724 -0.02(-0.82%)
May 02, 2018 2.320 2.346 2.308 2.314 601,865 -0.01(-0.27%)
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.