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

Dht Holdings (NY: DHT )

11.33 +0.14 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2020 4.443 4.518 4.384 4.443 3,262,507 -0.04(-1.00%)
May 28, 2020 4.735 4.743 4.443 4.488 5,154,231 -0.14(-3.07%)
May 27, 2020 4.436 4.653 4.413 4.630 6,690,627 +0.31(+7.09%)
May 26, 2020 4.264 4.451 4.174 4.324 6,942,394 +0.07(+1.58%)
May 22, 2020 4.189 4.286 4.069 4.256 4,348,673 +0.04(+0.89%)
May 21, 2020 4.339 4.339 4.167 4.219 5,377,908 -0.07(-1.74%)
May 20, 2020 4.361 4.425 4.241 4.294 6,164,656 -0.04(-0.86%)
May 19, 2020 4.488 4.556 4.316 4.331 5,193,507 -0.17(-3.82%)
May 18, 2020 4.511 4.563 4.264 4.503 11,185,497 +0.04(+0.84%)
May 15, 2020 4.459 4.575 4.388 4.466 6,239,159 +0.03(+0.64%)
May 14, 2020 4.522 4.529 4.310 4.438 6,324,596 -0.15(-3.24%)
May 13, 2020 4.522 4.607 4.381 4.586 6,807,422 +0.06(+1.41%)
May 12, 2020 4.586 4.635 4.438 4.522 5,978,219 -0.11(-2.44%)
May 11, 2020 4.756 4.763 4.544 4.635 4,955,536 -0.11(-2.38%)
May 08, 2020 4.734 4.763 4.607 4.748 4,997,611 +0.07(+1.51%)
May 07, 2020 4.487 4.678 4.416 4.678 8,503,788 +0.22(+4.91%)
May 06, 2020 5.045 5.045 4.416 4.459 15,541,763 -0.37(-7.61%)
May 05, 2020 5.300 5.314 4.805 4.826 14,388,476 -0.40(-7.58%)
May 04, 2020 5.130 5.321 5.017 5.222 9,578,117 +0.20(+4.08%)
May 01, 2020 5.102 5.314 4.982 5.017 13,518,486 -0.11(-2.20%)
Apr 30, 2020 5.137 5.363 5.031 5.130 7,627,202 -0.01(-0.27%)
Apr 29, 2020 5.618 5.618 5.066 5.144 15,996,695 -0.57(-9.90%)
Apr 28, 2020 6.042 6.105 5.540 5.709 12,605,449 -0.22(-3.69%)
Apr 27, 2020 5.823 6.112 5.724 5.929 17,038,164 +0.47(+8.68%)
Apr 24, 2020 5.512 5.533 5.406 5.455 6,848,117 -0.16(-2.89%)
Apr 23, 2020 5.971 6.006 5.370 5.618 10,637,404 -0.28(-4.79%)
Apr 22, 2020 6.105 6.133 5.745 5.900 11,129,249 -0.08(-1.30%)
Apr 21, 2020 6.006 6.133 5.794 5.978 13,993,173 +0.22(+3.80%)
Apr 20, 2020 5.724 6.006 5.278 5.759 16,727,979 +0.40(+7.52%)
Apr 17, 2020 5.229 5.370 5.180 5.356 6,292,512 +0.16(+3.13%)
Apr 16, 2020 5.031 5.222 4.989 5.194 5,242,800 +0.23(+4.70%)
Apr 15, 2020 4.890 5.088 4.748 4.960 6,953,652 +0.08(+1.59%)
Apr 14, 2020 4.650 4.939 4.618 4.883 5,607,972 +0.25(+5.34%)
Apr 13, 2020 4.854 4.996 4.572 4.635 6,791,702 +0.03(+0.61%)
Apr 09, 2020 4.423 4.699 3.890 4.607 12,761,216 +0.26(+6.02%)
Apr 08, 2020 4.452 4.568 4.310 4.346 5,945,239 +0.01(+0.16%)
Apr 07, 2020 4.360 4.529 4.197 4.339 10,968,654 +0.00(+0.00%)
Apr 06, 2020 4.522 4.727 4.289 4.339 7,567,967 +0.06(+1.32%)
Apr 03, 2020 4.353 4.593 3.964 4.282 10,287,318 -0.33(-7.06%)
Apr 02, 2020 5.370 5.441 4.240 4.607 17,801,996 -0.88(-15.98%)
Apr 01, 2020 5.420 5.808 5.236 5.483 7,992,217 +0.06(+1.17%)
Mar 31, 2020 5.568 5.611 5.243 5.420 8,692,150 -0.20(-3.52%)
Mar 30, 2020 5.335 5.653 5.194 5.618 20,347,926 +0.74(+15.22%)
Mar 27, 2020 4.664 5.194 4.430 4.876 13,251,864 +0.16(+3.29%)
Mar 26, 2020 4.367 4.805 4.176 4.720 8,384,925 +0.36(+8.27%)
Mar 25, 2020 4.607 4.699 4.346 4.360 6,471,033 -0.18(-3.89%)
Mar 24, 2020 4.388 4.642 4.254 4.536 8,083,404 +0.38(+9.18%)
Mar 23, 2020 4.063 4.268 3.879 4.155 7,891,785 +0.25(+6.33%)
Mar 20, 2020 4.127 4.303 3.692 3.908 8,956,046 -0.05(-1.25%)
Mar 19, 2020 3.809 4.056 3.434 3.957 5,168,423 +0.18(+4.87%)
Mar 18, 2020 3.901 4.289 3.611 3.773 5,862,295 -0.33(-7.93%)
Mar 17, 2020 4.148 4.448 3.886 4.098 5,250,994 -0.01(-0.17%)
Mar 16, 2020 4.296 4.374 3.872 4.105 6,854,600 -0.56(-11.97%)
Mar 13, 2020 4.883 4.911 4.500 4.664 8,969,066 +0.06(+1.38%)
Mar 12, 2020 4.113 4.657 3.848 4.600 8,111,742 +0.33(+7.60%)
Mar 11, 2020 4.480 4.614 4.021 4.275 13,468,231 -0.05(-1.14%)
Mar 10, 2020 3.957 4.529 3.957 4.324 17,039,886 +0.55(+14.61%)
Mar 09, 2020 3.992 4.042 3.717 3.773 9,896,351 +0.13(+3.69%)
Mar 06, 2020 3.385 3.689 3.371 3.639 3,401,981 +0.17(+4.89%)
Mar 05, 2020 3.745 3.787 3.413 3.469 5,049,982 -0.38(-9.91%)
Mar 04, 2020 3.950 3.964 3.745 3.851 2,480,415 -0.01(-0.37%)
Mar 03, 2020 4.070 4.077 3.809 3.865 4,001,604 -0.20(-4.87%)
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.