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 (%)
Sep 27, 2013 2.166 2.186 2.137 2.147 143,955 -0.01(-0.67%)
Sep 26, 2013 2.060 2.195 2.060 2.161 277,207 +0.10(+4.69%)
Sep 25, 2013 2.021 2.098 2.016 2.064 130,164 +0.06(+3.15%)
Sep 24, 2013 2.021 2.035 1.992 2.001 82,403 -0.05(-2.36%)
Sep 23, 2013 2.064 2.064 1.997 2.050 96,291 -0.02(-1.17%)
Sep 20, 2013 2.166 2.171 2.026 2.074 199,475 -0.09(-4.04%)
Sep 19, 2013 2.045 2.200 2.030 2.161 411,484 +0.11(+5.44%)
Sep 18, 2013 1.963 2.069 1.963 2.050 222,042 +0.09(+4.44%)
Sep 17, 2013 1.987 2.006 1.963 1.963 66,846 -0.02(-1.22%)
Sep 16, 2013 2.001 2.006 1.987 1.987 200,672 -0.01(-0.73%)
Sep 13, 2013 2.036 2.036 2.001 2.001 27,874 -0.06(-2.82%)
Sep 12, 2013 2.045 2.064 2.006 2.060 124,118 +0.01(+0.47%)
Sep 11, 2013 1.987 2.055 1.987 2.050 405,028 +0.06(+3.17%)
Sep 10, 2013 2.011 2.035 1.987 1.987 47,771 -0.03(-1.68%)
Sep 09, 2013 2.055 2.084 1.997 2.021 196,999 -0.03(-1.65%)
Sep 06, 2013 2.055 2.123 2.040 2.055 203,352 -0.00(-0.24%)
Sep 05, 2013 1.992 2.084 1.992 2.060 278,391 +0.06(+2.91%)
Sep 04, 2013 1.943 2.001 1.936 2.001 196,000 +0.06(+2.99%)
Sep 03, 2013 1.992 2.001 1.938 1.943 91,394 -0.02(-0.99%)
Aug 30, 2013 1.963 1.982 1.948 1.963 77,548 +0.00(+0.00%)
Aug 29, 2013 2.011 2.026 1.958 1.963 80,072 -0.05(-2.41%)
Aug 28, 2013 2.035 2.060 2.001 2.011 136,543 -0.04(-1.89%)
Aug 27, 2013 2.055 2.118 2.040 2.050 426,367 +0.00(+0.24%)
Aug 26, 2013 2.060 2.089 2.040 2.045 107,230 -0.02(-0.94%)
Aug 23, 2013 2.050 2.108 2.035 2.064 175,517 +0.02(+0.95%)
Aug 22, 2013 2.044 2.084 2.021 2.045 74,386 +0.02(+0.96%)
Aug 21, 2013 2.040 2.074 2.016 2.026 61,481 -0.02(-1.18%)
Aug 20, 2013 2.045 2.064 2.035 2.050 141,693 -0.00(-0.24%)
Aug 19, 2013 2.060 2.074 2.035 2.055 108,183 -0.02(-1.17%)
Aug 16, 2013 2.017 2.108 2.017 2.079 162,983 +0.06(+2.88%)
Aug 15, 2013 2.050 2.050 2.016 2.021 26,345 -0.02(-1.18%)
Aug 14, 2013 2.011 2.079 2.011 2.045 63,763 +0.03(+1.68%)
Aug 13, 2013 2.021 2.055 2.006 2.011 76,852 -0.02(-1.19%)
Aug 12, 2013 2.011 2.040 1.992 2.035 41,319 +0.02(+0.96%)
Aug 09, 2013 1.963 2.045 1.963 2.016 69,481 +0.05(+2.70%)
Aug 08, 2013 2.045 2.045 1.953 1.963 136,410 -0.09(-4.24%)
Aug 07, 2013 2.112 2.112 2.021 2.050 134,329 -0.06(-2.75%)
Aug 06, 2013 2.098 2.127 2.074 2.108 90,038 +0.02(+0.92%)
Aug 05, 2013 2.170 2.170 2.050 2.088 105,876 -0.08(-3.56%)
Aug 02, 2013 2.170 2.190 2.146 2.166 42,026 -0.00(-0.22%)
Aug 01, 2013 2.243 2.248 2.170 2.170 55,020 -0.07(-3.23%)
Jul 31, 2013 2.267 2.267 2.209 2.243 56,338 +0.00(+0.22%)
Jul 30, 2013 2.228 2.243 2.127 2.238 58,020 -0.00(-0.21%)
Jul 29, 2013 2.252 2.291 2.209 2.243 74,071 -0.03(-1.48%)
Jul 26, 2013 2.277 2.305 2.209 2.277 122,382 +0.01(+0.43%)
Jul 25, 2013 2.195 2.308 2.127 2.267 245,227 +0.04(+1.73%)
Jul 24, 2013 2.074 2.233 2.059 2.228 409,927 +0.14(+6.94%)
Jul 23, 2013 2.146 2.166 2.074 2.084 186,697 -0.06(-2.70%)
Jul 22, 2013 2.122 2.195 2.113 2.141 113,738 +0.02(+1.14%)
Jul 19, 2013 2.146 2.151 2.079 2.117 39,088 -0.03(-1.35%)
Jul 18, 2013 2.103 2.243 2.103 2.146 152,968 +0.05(+2.53%)
Jul 17, 2013 2.127 2.156 2.093 2.093 28,261 -0.04(-2.03%)
Jul 16, 2013 2.146 2.166 2.093 2.137 56,651 -0.03(-1.34%)
Jul 15, 2013 2.108 2.166 2.108 2.166 66,394 +0.06(+2.75%)
Jul 12, 2013 2.103 2.141 2.084 2.108 44,220 +0.00(+0.00%)
Jul 11, 2013 2.122 2.195 2.093 2.108 38,325 -0.03(-1.35%)
Jul 10, 2013 2.098 2.141 2.002 2.137 64,395 +0.04(+1.84%)
Jul 09, 2013 2.050 2.098 2.002 2.098 126,255 +0.06(+2.84%)
Jul 08, 2013 2.113 2.115 2.026 2.040 77,281 -0.08(-3.64%)
Jul 05, 2013 2.093 2.118 2.093 2.117 23,018 +0.02(+1.15%)
Jul 03, 2013 2.195 2.195 2.050 2.093 72,467 -0.09(-3.98%)
Jul 02, 2013 2.166 2.243 2.166 2.180 69,595 -0.01(-0.44%)
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.