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

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2013 2.147 2.262 2.147 2.234 122,918 +0.08(+3.58%)
May 30, 2013 2.113 2.161 2.108 2.156 30,740 +0.06(+2.76%)
May 29, 2013 2.156 2.156 2.074 2.098 57,719 -0.05(-2.47%)
May 28, 2013 2.161 2.176 2.109 2.151 30,323 -0.01(-0.67%)
May 24, 2013 2.180 2.180 2.123 2.166 40,223 -0.02(-0.88%)
May 23, 2013 2.234 2.282 2.180 2.185 24,562 -0.07(-3.00%)
May 22, 2013 2.296 2.359 2.253 2.253 78,399 -0.02(-0.85%)
May 21, 2013 2.185 2.340 2.185 2.272 132,705 +0.09(+3.97%)
May 20, 2013 2.147 2.214 2.147 2.185 36,440 +0.03(+1.57%)
May 17, 2013 2.209 2.209 2.151 2.151 41,069 -0.05(-2.19%)
May 16, 2013 2.243 2.243 2.195 2.200 191,121 -0.04(-1.72%)
May 15, 2013 2.243 2.258 2.229 2.238 18,870 +0.00(+0.22%)
May 13, 2013 2.195 2.234 2.195 2.234 48,476 +0.06(+2.66%)
May 10, 2013 2.147 2.224 2.147 2.176 55,358 +0.01(+0.45%)
May 09, 2013 2.142 2.190 2.137 2.166 105,499 +0.01(+0.45%)
May 08, 2013 2.132 2.195 2.119 2.156 32,987 +0.02(+1.13%)
May 07, 2013 2.137 2.197 2.117 2.132 79,019 +0.00(+0.23%)
May 06, 2013 2.089 2.156 2.079 2.127 36,803 +0.03(+1.38%)
May 03, 2013 2.094 2.118 2.074 2.098 104,320 +0.02(+0.93%)
May 02, 2013 2.084 2.123 2.069 2.079 218,308 +0.01(+0.70%)
May 01, 2013 2.079 2.098 2.055 2.065 159,566 -0.01(-0.47%)
Apr 30, 2013 2.041 2.156 2.041 2.074 602,929 +0.04(+2.14%)
Apr 29, 2013 2.016 2.036 1.992 2.031 142,902 +0.02(+1.20%)
Apr 26, 2013 2.031 2.031 2.002 2.007 46,900 -0.02(-1.19%)
Apr 25, 2013 2.012 2.050 2.012 2.031 79,255 +0.01(+0.72%)
Apr 24, 2013 2.007 2.026 2.007 2.016 77,966 +0.00(+0.24%)
Apr 23, 2013 1.968 2.031 1.968 2.012 56,104 +0.04(+2.21%)
Apr 22, 2013 1.997 2.007 1.954 1.968 107,663 -0.02(-0.97%)
Apr 19, 2013 2.002 2.007 1.978 1.987 48,652 +0.00(+0.24%)
Apr 18, 2013 2.055 2.079 1.978 1.983 115,808 -0.08(-3.75%)
Apr 17, 2013 2.161 2.171 2.060 2.060 75,147 -0.10(-4.69%)
Apr 16, 2013 2.176 2.200 2.147 2.161 115,325 +0.01(+0.45%)
Apr 15, 2013 2.291 2.398 2.142 2.151 470,160 -0.14(-6.11%)
Apr 12, 2013 2.296 2.316 2.291 2.291 53,285 +0.00(+0.00%)
Apr 11, 2013 2.296 2.344 2.282 2.291 120,605 -0.00(-0.21%)
Apr 10, 2013 2.219 2.446 2.195 2.296 558,311 +0.11(+4.85%)
Apr 09, 2013 2.185 2.219 2.176 2.190 34,801 +0.01(+0.44%)
Apr 08, 2013 2.209 2.226 2.171 2.180 74,359 -0.03(-1.31%)
Apr 05, 2013 2.171 2.209 2.147 2.209 229,372 +0.01(+0.44%)
Apr 04, 2013 2.234 2.238 2.147 2.200 63,604 -0.03(-1.30%)
Apr 03, 2013 2.180 2.238 2.132 2.229 148,204 +0.06(+2.67%)
Apr 02, 2013 2.214 2.220 2.147 2.171 268,045 -0.06(-2.60%)
Apr 01, 2013 2.296 2.296 2.210 2.229 73,153 -0.08(-3.35%)
Mar 28, 2013 2.279 2.325 2.279 2.306 64,987 +0.03(+1.27%)
Mar 27, 2013 2.209 2.311 2.209 2.277 102,701 +0.06(+2.83%)
Mar 26, 2013 2.316 2.316 2.200 2.214 88,385 -0.09(-3.77%)
Mar 25, 2013 2.291 2.364 2.277 2.301 158,770 +0.03(+1.27%)
Mar 22, 2013 2.118 2.301 2.118 2.272 358,018 +0.19(+9.03%)
Mar 21, 2013 2.060 2.171 2.045 2.084 208,822 +0.01(+0.47%)
Mar 20, 2013 2.055 2.103 2.050 2.074 45,760 +0.02(+1.18%)
Mar 19, 2013 2.060 2.084 2.050 2.050 34,400 -0.02(-1.16%)
Mar 18, 2013 2.098 2.103 2.036 2.074 78,267 -0.06(-2.72%)
Mar 15, 2013 2.137 2.171 2.098 2.132 162,987 -0.00(-0.23%)
Mar 14, 2013 2.161 2.214 2.118 2.137 105,487 -0.03(-1.56%)
Mar 13, 2013 2.161 2.195 2.123 2.171 40,615 -0.00(-0.22%)
Mar 12, 2013 2.176 2.190 2.123 2.176 56,633 +0.01(+0.45%)
Mar 11, 2013 2.094 2.166 2.074 2.166 109,394 +0.07(+3.22%)
Mar 08, 2013 2.045 2.098 2.041 2.098 226,791 +0.05(+2.59%)
Mar 07, 2013 2.074 2.084 2.045 2.045 45,375 -0.03(-1.62%)
Mar 06, 2013 2.026 2.089 2.026 2.079 29,104 +0.01(+0.70%)
Mar 05, 2013 2.065 2.079 2.050 2.065 29,160 -0.01(-0.47%)
Mar 04, 2013 2.074 2.074 2.055 2.074 19,803 +0.00(+0.00%)
Mar 01, 2013 2.074 2.098 2.056 2.074 16,349 +0.00(+0.00%)
Feb 28, 2013 2.046 2.074 2.026 2.074 42,951 +0.03(+1.65%)
Feb 27, 2013 2.036 2.050 2.021 2.041 16,552 +0.01(+0.48%)
Feb 26, 2013 2.007 2.050 2.002 2.031 56,753 +0.03(+1.45%)
Feb 22, 2013 2.021 2.050 1.934 2.002 140,551 -0.02(-0.95%)
Feb 21, 2013 2.084 2.094 2.021 2.021 40,984 -0.07(-3.23%)
Feb 20, 2013 2.084 2.123 2.079 2.089 66,117 +0.02(+0.93%)
Feb 19, 2013 2.094 2.094 2.026 2.069 103,721 -0.00(-0.23%)
Feb 15, 2013 2.074 2.108 2.074 2.074 32,342 -0.00(-0.23%)
Feb 14, 2013 2.137 2.166 2.079 2.079 23,318 -0.07(-3.15%)
Feb 13, 2013 2.132 2.174 2.132 2.147 15,671 +0.02(+1.14%)
Feb 12, 2013 2.098 2.147 2.098 2.123 47,748 +0.01(+0.46%)
Feb 11, 2013 2.055 2.118 2.045 2.113 60,905 +0.06(+2.82%)
Feb 08, 2013 2.108 2.108 2.045 2.055 38,822 -0.04(-2.07%)
Feb 07, 2013 2.171 2.185 2.060 2.098 66,529 -0.09(-3.97%)
Feb 06, 2013 2.185 2.205 2.180 2.185 27,066 +0.00(+0.00%)
Feb 04, 2013 2.171 2.202 2.171 2.185 24,763 +0.00(+0.22%)
Feb 01, 2013 2.195 2.219 2.180 2.180 37,808 -0.02(-0.88%)
Jan 31, 2013 2.248 2.304 2.195 2.200 179,573 -0.06(-2.77%)
Jan 30, 2013 2.258 2.340 2.243 2.262 191,447 +0.00(+0.00%)
Jan 29, 2013 2.258 2.291 2.243 2.262 90,686 +0.00(+0.21%)
Jan 28, 2013 2.200 2.311 2.200 2.258 147,462 +0.06(+2.63%)
Jan 25, 2013 2.219 2.243 2.185 2.200 53,049 -0.01(-0.44%)
Jan 24, 2013 2.282 2.301 2.185 2.209 97,576 -0.08(-3.58%)
Jan 23, 2013 2.287 2.311 2.277 2.291 78,959 +0.01(+0.64%)
Jan 22, 2013 2.214 2.291 2.214 2.277 174,191 +0.07(+3.28%)
Jan 18, 2013 2.171 2.205 2.171 2.205 52,533 +0.04(+1.78%)
Jan 17, 2013 2.132 2.209 2.132 2.166 139,595 +0.04(+1.81%)
Jan 16, 2013 2.132 2.147 2.127 2.127 39,073 -0.02(-0.90%)
Jan 15, 2013 2.166 2.166 2.132 2.147 35,767 -0.03(-1.33%)
Jan 14, 2013 2.171 2.176 2.142 2.176 50,881 +0.00(+0.22%)
Jan 11, 2013 2.171 2.214 2.147 2.171 57,197 +0.01(+0.45%)
Jan 10, 2013 2.156 2.195 2.142 2.161 42,363 +0.00(+0.00%)
Jan 09, 2013 2.166 2.195 2.123 2.161 64,639 -0.01(-0.44%)
Jan 08, 2013 2.176 2.195 2.147 2.171 66,556 +0.00(+0.22%)
Jan 07, 2013 2.234 2.234 2.123 2.166 117,267 -0.07(-3.02%)
Jan 04, 2013 2.151 2.296 2.108 2.234 571,694 +0.10(+4.75%)
Jan 03, 2013 2.002 2.156 2.002 2.132 411,700 +0.13(+6.51%)
Jan 02, 2013 1.968 2.016 1.944 2.002 100,993 +0.03(+1.72%)
Dec 31, 2012 1.925 1.992 1.905 1.968 108,095 +0.03(+1.75%)
Dec 28, 2012 1.968 2.036 1.930 1.934 147,162 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.930 1.987 195,047 +0.03(+1.48%)
Dec 26, 2012 1.954 1.983 1.954 1.959 112,296 -0.01(-0.73%)
Dec 24, 2012 2.041 2.041 1.962 1.973 50,754 -0.10(-4.66%)
Dec 21, 2012 1.949 2.089 1.915 2.069 211,380 +0.09(+4.63%)
Dec 20, 2012 2.026 2.036 1.901 1.978 147,952 -0.05(-2.38%)
Dec 19, 2012 1.959 2.041 1.954 2.026 241,320 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.954 145,524 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 317,970 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.819 1.862 202,643 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,513 +0.07(+3.84%)
Dec 12, 2012 1.780 1.795 1.732 1.761 199,618 +0.00(+0.00%)
Dec 11, 2012 1.751 1.795 1.751 1.761 158,316 -0.01(-0.55%)
Dec 10, 2012 1.766 1.809 1.746 1.770 49,693 +0.00(+0.27%)
Dec 07, 2012 1.766 1.809 1.746 1.766 94,398 +0.01(+0.55%)
Dec 06, 2012 1.809 1.819 1.751 1.756 74,131 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.766 1.814 90,000 +0.01(+0.80%)
Dec 04, 2012 1.761 1.823 1.751 1.799 211,357 +0.01(+0.54%)
Nov 30, 2012 1.804 1.809 1.727 1.790 144,243 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,662 +0.00(+0.00%)
Nov 28, 2012 1.770 1.819 1.761 1.799 147,330 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.766 1.766 154,784 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.795 1.795 143,493 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,481 +0.00(+0.00%)
Nov 21, 2012 1.814 1.852 1.809 1.833 82,987 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,632 +0.03(+1.63%)
Nov 19, 2012 1.814 1.814 1.761 1.780 97,172 -0.01(-0.81%)
Nov 16, 2012 1.766 1.814 1.708 1.795 177,721 +0.02(+1.09%)
Nov 15, 2012 1.785 1.814 1.751 1.775 221,169 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,866 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.790 1.809 68,658 -0.01(-0.79%)
Nov 12, 2012 1.867 1.930 1.823 1.823 82,686 -0.06(-3.08%)
Nov 09, 2012 1.886 1.925 1.814 1.881 458,721 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,715 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,410 -0.04(-2.14%)
Nov 06, 2012 2.041 2.074 2.026 2.031 108,327 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,923 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,134 +0.00(+0.00%)
Nov 01, 2012 2.036 2.074 2.012 2.055 105,646 +0.02(+0.95%)
Oct 31, 2012 2.074 2.084 2.002 2.036 225,953 -0.06(-2.99%)
Oct 26, 2012 2.084 2.098 2.098 2.098 201,700 -0.02(-0.91%)
Oct 25, 2012 2.089 2.190 1.983 2.118 951,719 -0.06(-2.88%)
Oct 24, 2012 2.504 2.504 2.171 2.180 1,199,084 -0.39(-15.20%)
Oct 23, 2012 2.528 2.644 2.508 2.571 216,633 -0.14(-5.16%)
Oct 19, 2012 2.726 2.750 2.677 2.711 122,120 +0.00(+0.00%)
Oct 18, 2012 2.721 2.774 2.668 2.711 217,442 +0.01(+0.36%)
Oct 17, 2012 2.726 2.726 2.658 2.701 214,249 -0.03(-1.06%)
Oct 16, 2012 2.914 2.914 2.701 2.730 290,410 -0.16(-5.67%)
Oct 15, 2012 2.933 2.967 2.880 2.894 82,918 +0.00(+0.00%)
Oct 12, 2012 2.933 2.947 2.870 2.894 124,295 -0.02(-0.83%)
Oct 11, 2012 2.962 2.967 2.914 2.919 104,216 +0.02(+0.67%)
Oct 10, 2012 2.938 2.967 2.894 2.899 129,846 -0.02(-0.83%)
Oct 09, 2012 2.928 2.941 2.914 2.923 63,370 -0.02(-0.66%)
Oct 08, 2012 2.947 2.947 2.919 2.943 31,465 +0.00(+0.00%)
Oct 05, 2012 2.923 3.039 2.923 2.943 99,098 +0.02(+0.74%)
Oct 04, 2012 2.967 2.967 2.916 2.921 85,217 -0.03(-0.90%)
Oct 03, 2012 2.972 2.976 2.919 2.947 73,233 -0.03(-0.97%)
Oct 02, 2012 3.010 3.015 2.943 2.976 79,772 +0.00(+0.00%)
Oct 01, 2012 3.005 3.044 2.967 2.976 89,784 -0.04(-1.44%)
Sep 28, 2012 2.943 3.025 2.923 3.020 78,930 +0.07(+2.29%)
Sep 27, 2012 3.020 3.025 2.923 2.952 148,648 -0.05(-1.77%)
Sep 26, 2012 3.111 3.116 2.996 3.005 187,676 -0.11(-3.41%)
Sep 25, 2012 3.213 3.266 3.111 3.111 90,024 -0.07(-2.27%)
Sep 24, 2012 3.256 3.256 3.184 3.184 88,086 -0.07(-2.08%)
Sep 21, 2012 3.256 3.256 3.227 3.251 180,236 +0.02(+0.75%)
Sep 20, 2012 3.256 3.295 3.198 3.227 127,825 -0.05(-1.62%)
Sep 19, 2012 3.251 3.353 3.247 3.280 196,824 +0.02(+0.59%)
Sep 18, 2012 3.285 3.285 3.184 3.261 110,709 -0.01(-0.44%)
Sep 17, 2012 3.213 3.372 3.169 3.275 207,089 +0.06(+1.95%)
Sep 14, 2012 3.073 3.237 3.073 3.213 287,585 +0.14(+4.72%)
Sep 13, 2012 3.025 3.111 3.015 3.068 180,899 +0.04(+1.27%)
Sep 12, 2012 3.073 3.087 3.015 3.029 132,645 -0.01(-0.48%)
Sep 11, 2012 2.986 3.068 2.972 3.044 145,449 +0.07(+2.44%)
Sep 10, 2012 2.976 3.058 2.894 2.972 212,958 +0.01(+0.33%)
Sep 07, 2012 2.793 2.986 2.788 2.962 260,033 +0.17(+6.23%)
Sep 06, 2012 2.726 2.822 2.721 2.788 108,909 +0.09(+3.21%)
Sep 05, 2012 2.672 2.706 2.672 2.701 62,083 +0.00(+0.18%)
Sep 04, 2012 2.663 2.721 2.653 2.697 42,752 +0.03(+1.08%)
Aug 31, 2012 2.615 2.726 2.596 2.668 85,491 +0.07(+2.79%)
Aug 30, 2012 2.605 2.605 2.586 2.595 125,682 -0.05(-1.82%)
Aug 29, 2012 2.726 2.726 2.626 2.644 216,979 -0.06(-2.14%)
Aug 27, 2012 2.735 2.735 2.677 2.701 134,585 -0.02(-0.88%)
Aug 24, 2012 2.716 2.764 2.716 2.726 76,600 +0.01(+0.36%)
Aug 23, 2012 2.745 2.783 2.716 2.716 128,625 -0.04(-1.40%)
Aug 22, 2012 2.774 2.817 2.735 2.755 74,834 -0.03(-1.21%)
Aug 21, 2012 2.837 2.837 2.788 2.788 82,085 -0.02(-0.86%)
Aug 20, 2012 2.774 2.880 2.752 2.812 291,470 +0.04(+1.39%)
Aug 17, 2012 2.803 2.827 2.774 2.774 91,884 -0.02(-0.69%)
Aug 16, 2012 2.808 2.832 2.779 2.793 115,230 -0.01(-0.34%)
Aug 15, 2012 2.764 2.827 2.750 2.803 95,887 +0.03(+1.04%)
Aug 14, 2012 2.851 2.851 2.735 2.774 190,953 -0.04(-1.54%)
Aug 13, 2012 2.885 2.885 2.779 2.817 172,711 -0.06(-2.01%)
Aug 10, 2012 2.957 2.957 2.846 2.875 168,080 -0.08(-2.77%)
Aug 09, 2012 3.078 3.136 2.928 2.957 238,986 -0.12(-3.77%)
Aug 08, 2012 3.068 3.136 3.063 3.073 137,551 -0.01(-0.47%)
Aug 07, 2012 3.049 3.136 3.025 3.087 283,683 -0.17(-5.19%)
Aug 06, 2012 3.073 3.329 3.073 3.256 475,437 +0.18(+5.97%)
Aug 03, 2012 3.111 3.193 3.065 3.073 181,380 +0.01(+0.32%)
Aug 02, 2012 3.025 3.116 2.985 3.063 283,996 +0.04(+1.44%)
Aug 01, 2012 3.222 3.271 3.020 3.020 288,507 -0.17(-5.30%)
Jul 31, 2012 3.136 3.242 3.039 3.189 317,782 +0.07(+2.16%)
Jul 30, 2012 2.957 3.160 2.957 3.121 226,644 +0.21(+7.12%)
Jul 27, 2012 2.837 2.962 2.832 2.914 156,055 +0.10(+3.60%)
Jul 26, 2012 2.962 2.962 2.798 2.812 250,105 -0.11(-3.80%)
Jul 25, 2012 2.928 2.943 2.870 2.923 140,595 -0.00(-0.16%)
Jul 24, 2012 2.899 2.962 2.804 2.928 217,162 -0.00(-0.16%)
Jul 23, 2012 2.933 3.029 2.909 2.933 151,903 -0.11(-3.49%)
Jul 20, 2012 3.193 3.193 2.996 3.039 347,970 -0.18(-5.55%)
Jul 19, 2012 3.382 3.425 3.203 3.218 358,074 -0.15(-4.44%)
Jul 18, 2012 3.613 3.681 3.367 3.367 259,442 -0.30(-8.16%)
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.