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: 4:10 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 30, 2014 3.604 3.643 3.565 3.575 511,812 -0.04(-1.22%)
May 29, 2014 3.609 3.619 3.575 3.619 756,169 +0.00(+0.14%)
May 28, 2014 3.629 3.658 3.594 3.614 358,960 -0.04(-1.07%)
May 27, 2014 3.624 3.663 3.609 3.653 419,393 +0.02(+0.67%)
May 23, 2014 3.638 3.629 3.629 3.629 342,714 -0.03(-0.93%)
May 22, 2014 3.531 3.692 3.531 3.663 567,640 +0.12(+3.31%)
May 21, 2014 3.541 3.624 3.506 3.546 592,176 +0.00(+0.00%)
May 20, 2014 3.629 3.648 3.541 3.546 598,419 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.575 3.604 581,633 +0.03(+0.96%)
May 16, 2014 3.526 3.590 3.521 3.570 383,680 +0.03(+0.97%)
May 15, 2014 3.585 3.590 3.516 3.536 479,121 -0.06(-1.63%)
May 14, 2014 3.629 3.678 3.570 3.594 795,890 -0.03(-0.81%)
May 13, 2014 3.726 3.751 3.612 3.624 810,922 -0.10(-2.63%)
May 12, 2014 3.614 3.780 3.614 3.722 832,585 +0.15(+4.25%)
May 09, 2014 3.609 3.624 3.565 3.570 491,190 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.595 3.619 1,287,966 -0.09(-2.50%)
May 07, 2014 3.741 3.755 3.633 3.711 963,832 -0.04(-1.17%)
May 06, 2014 3.765 3.804 3.702 3.755 836,619 -0.01(-0.39%)
May 05, 2014 3.716 3.902 3.687 3.770 789,865 +0.04(+1.18%)
May 02, 2014 3.775 3.780 3.707 3.726 1,122,801 -0.05(-1.29%)
May 01, 2014 3.814 3.848 3.702 3.775 1,291,285 -0.03(-0.90%)
Apr 30, 2014 3.838 3.872 3.682 3.809 1,196,412 -0.02(-0.51%)
Apr 29, 2014 3.902 3.911 3.775 3.828 907,605 -0.05(-1.38%)
Apr 28, 2014 3.814 3.892 3.794 3.882 696,626 +0.08(+2.18%)
Apr 25, 2014 3.838 3.853 3.755 3.799 636,907 -0.04(-1.02%)
Apr 24, 2014 3.892 3.892 3.809 3.838 472,318 -0.01(-0.38%)
Apr 23, 2014 3.838 3.892 3.775 3.853 731,157 +0.00(+0.00%)
Apr 22, 2014 3.833 3.892 3.750 3.853 531,385 +0.01(+0.38%)
Apr 21, 2014 3.780 3.853 3.770 3.838 525,110 +0.06(+1.68%)
Apr 17, 2014 3.775 3.775 3.775 3.775 981,134 -0.01(-0.26%)
Apr 16, 2014 3.770 3.794 3.736 3.785 2,229,555 +0.05(+1.31%)
Apr 15, 2014 3.770 3.775 3.443 3.736 1,968,389 -0.04(-1.16%)
Apr 14, 2014 3.785 3.804 3.755 3.780 1,135,337 -0.01(-0.26%)
Apr 11, 2014 3.863 3.882 3.765 3.789 1,194,468 -0.09(-2.39%)
Apr 10, 2014 3.906 3.940 3.853 3.882 1,217,871 -0.02(-0.62%)
Apr 09, 2014 3.911 3.931 3.892 3.906 1,583,440 +0.00(+0.00%)
Apr 08, 2014 3.877 3.911 3.828 3.906 1,029,610 +0.02(+0.50%)
Apr 07, 2014 3.848 3.931 3.824 3.887 840,158 +0.00(+0.13%)
Apr 04, 2014 3.906 3.911 3.794 3.882 864,337 -0.01(-0.38%)
Apr 03, 2014 3.926 3.948 3.858 3.897 816,664 -0.03(-0.75%)
Apr 02, 2014 3.902 3.960 3.877 3.926 771,678 +0.03(+0.75%)
Apr 01, 2014 3.789 3.906 3.780 3.897 872,666 +0.10(+2.70%)
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%)
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.