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 (%)
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.