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

Dht Holdings (NY: DHT )

11.06 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2014 3.775 3.848 3.755 3.794 614,411 +0.02(+0.52%)
Mar 28, 2014 3.682 3.799 3.682 3.775 439,423 +0.10(+2.79%)
Mar 27, 2014 3.760 3.789 3.648 3.672 709,660 -0.10(-2.59%)
Mar 26, 2014 3.789 3.897 3.731 3.770 1,204,667 -0.01(-0.39%)
Mar 25, 2014 3.853 3.892 3.746 3.785 573,130 -0.08(-2.14%)
Mar 24, 2014 3.877 3.897 3.789 3.867 795,370 -0.03(-0.75%)
Mar 21, 2014 3.931 3.960 3.882 3.897 2,112,322 -0.03(-0.75%)
Mar 20, 2014 3.897 3.946 3.887 3.926 1,388,788 +0.02(+0.62%)
Mar 19, 2014 3.911 3.971 3.887 3.902 1,659,835 -0.00(-0.12%)
Mar 18, 2014 3.911 3.946 3.750 3.906 1,272,979 -0.01(-0.25%)
Mar 17, 2014 3.980 3.999 3.892 3.916 1,110,744 -0.01(-0.25%)
Mar 14, 2014 3.916 3.994 3.887 3.926 1,958,364 +0.14(+3.74%)
Mar 13, 2014 3.941 3.941 3.726 3.785 596,105 -0.15(-3.72%)
Mar 12, 2014 3.853 3.941 3.765 3.931 1,061,429 +0.08(+2.03%)
Mar 11, 2014 3.916 3.999 3.814 3.853 917,203 -0.08(-1.99%)
Mar 10, 2014 3.985 3.985 3.809 3.931 845,471 -0.05(-1.35%)
Mar 07, 2014 4.014 4.048 3.926 3.985 497,637 -0.03(-0.85%)
Mar 06, 2014 4.033 4.077 3.936 4.019 812,285 +0.01(+0.24%)
Mar 05, 2014 3.931 4.043 3.931 4.009 660,597 +0.09(+2.37%)
Mar 04, 2014 3.994 4.024 3.833 3.916 1,228,109 -0.01(-0.37%)
Mar 03, 2014 3.794 3.994 3.697 3.931 1,053,270 +0.11(+2.81%)
Feb 28, 2014 3.711 3.877 3.711 3.824 653,359 +0.12(+3.29%)
Feb 27, 2014 3.716 3.716 3.672 3.702 389,043 +0.01(+0.26%)
Feb 26, 2014 3.716 3.731 3.653 3.692 870,642 +0.02(+0.53%)
Feb 25, 2014 3.643 3.682 3.609 3.672 790,476 +0.05(+1.48%)
Feb 24, 2014 3.648 3.736 3.619 3.619 668,807 -0.06(-1.59%)
Feb 21, 2014 3.716 3.824 3.672 3.677 502,236 -0.02(-0.53%)
Feb 20, 2014 3.731 3.746 3.692 3.697 570,688 -0.01(-0.39%)
Feb 19, 2014 3.877 3.906 3.711 3.711 602,527 -0.16(-4.16%)
Feb 18, 2014 3.843 3.887 3.760 3.872 1,069,723 +0.00(+0.00%)
Feb 14, 2014 3.867 3.872 3.872 3.872 2,205,656 +0.02(+0.63%)
Feb 13, 2014 3.848 3.897 3.789 3.848 1,395,228 -0.01(-0.38%)
Feb 12, 2014 3.770 3.897 3.733 3.863 1,102,610 +0.10(+2.59%)
Feb 11, 2014 3.711 3.804 3.707 3.765 987,552 +0.02(+0.52%)
Feb 10, 2014 3.765 3.804 3.668 3.746 740,126 -0.01(-0.26%)
Feb 07, 2014 3.780 3.799 3.746 3.755 580,423 +0.00(+0.00%)
Feb 06, 2014 3.799 3.833 3.721 3.755 1,163,998 +0.00(+0.13%)
Feb 05, 2014 3.824 3.853 3.663 3.750 689,314 -0.08(-2.16%)
Feb 04, 2014 3.911 3.911 3.799 3.833 520,181 -0.08(-1.99%)
Feb 03, 2014 3.989 3.989 3.875 3.911 623,906 -0.08(-2.07%)
Jan 31, 2014 3.931 4.067 3.902 3.994 513,883 -0.10(-2.38%)
Jan 30, 2014 4.033 4.121 3.979 4.091 499,615 +0.12(+2.94%)
Jan 29, 2014 3.868 4.101 3.834 3.975 405,932 +0.07(+1.87%)
Jan 28, 2014 3.887 3.902 3.795 3.902 348,167 +0.05(+1.39%)
Jan 27, 2014 3.936 3.936 3.590 3.848 589,420 -0.09(-2.23%)
Jan 24, 2014 3.955 4.057 3.775 3.936 759,398 -0.08(-2.06%)
Jan 23, 2014 4.038 4.135 3.804 4.018 1,626,427 +0.27(+7.13%)
Jan 22, 2014 4.038 4.038 3.698 3.751 533,372 -0.27(-6.66%)
Jan 21, 2014 4.038 4.134 3.902 4.018 513,367 +0.00(+0.00%)
Jan 17, 2014 4.057 4.018 4.018 4.018 375,343 -0.00(-0.12%)
Jan 16, 2014 3.795 4.033 3.795 4.023 420,144 +0.19(+4.95%)
Jan 15, 2014 3.600 3.884 3.595 3.834 800,451 +0.24(+6.77%)
Jan 14, 2014 3.537 3.654 3.508 3.590 258,937 +0.09(+2.64%)
Jan 13, 2014 3.483 3.561 3.405 3.498 379,775 +0.05(+1.41%)
Jan 10, 2014 3.478 3.624 3.391 3.449 520,206 -0.06(-1.66%)
Jan 09, 2014 3.581 3.581 3.373 3.508 353,133 +0.04(+1.12%)
Jan 08, 2014 3.483 3.503 3.425 3.469 175,369 -0.03(-0.97%)
Jan 07, 2014 3.386 3.508 3.303 3.503 408,774 +0.11(+3.30%)
Jan 06, 2014 3.235 3.396 3.225 3.391 431,832 +0.14(+4.19%)
Jan 03, 2014 3.245 3.279 3.221 3.255 160,941 +0.01(+0.30%)
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.