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

Dht Holdings (NY: DHT )

10.90 -0.41 (-3.63%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 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, 2013 3.044 3.169 3.169 3.169 284,074 +0.16(+5.23%)
Dec 30, 2013 3.058 3.127 2.919 3.011 578,646 -0.09(-2.99%)
Dec 27, 2013 3.118 3.145 3.062 3.104 284,299 +0.01(+0.30%)
Dec 26, 2013 3.044 3.108 3.044 3.095 148,394 +0.04(+1.21%)
Dec 24, 2013 3.030 3.099 3.030 3.058 91,376 +0.01(+0.30%)
Dec 23, 2013 2.979 3.058 2.946 3.048 285,151 +0.09(+2.97%)
Dec 20, 2013 2.928 2.974 2.831 2.960 477,966 +0.02(+0.79%)
Dec 19, 2013 2.886 2.965 2.868 2.937 254,896 +0.05(+1.60%)
Dec 18, 2013 2.886 2.909 2.849 2.891 208,646 +0.00(+0.16%)
Dec 17, 2013 2.909 2.932 2.858 2.886 256,159 -0.02(-0.64%)
Dec 16, 2013 2.775 2.942 2.775 2.905 522,270 +0.13(+4.67%)
Dec 13, 2013 2.747 2.807 2.701 2.775 796,397 +0.01(+0.34%)
Dec 12, 2013 2.886 2.895 2.747 2.766 202,718 -0.14(-4.94%)
Dec 11, 2013 2.895 2.965 2.895 2.909 223,147 +0.01(+0.48%)
Dec 10, 2013 2.919 2.952 2.844 2.895 278,447 -0.03(-0.95%)
Dec 09, 2013 2.803 2.923 2.803 2.923 484,457 +0.13(+4.47%)
Dec 06, 2013 2.715 2.803 2.678 2.798 510,833 +0.08(+3.07%)
Dec 05, 2013 2.687 2.733 2.664 2.715 583,009 +0.05(+1.74%)
Dec 04, 2013 2.673 2.748 2.655 2.668 628,584 +0.04(+1.59%)
Dec 03, 2013 2.692 2.752 2.599 2.627 302,494 -0.01(-0.53%)
Dec 02, 2013 2.594 2.682 2.571 2.641 549,458 +0.06(+2.33%)
Nov 29, 2013 2.506 2.594 2.506 2.580 208,369 +0.06(+2.58%)
Nov 27, 2013 2.455 2.525 2.409 2.515 1,110,777 +0.07(+2.84%)
Nov 26, 2013 2.478 2.488 2.386 2.446 226,540 -0.03(-1.12%)
Nov 25, 2013 2.367 2.548 2.302 2.474 361,044 +0.10(+4.09%)
Nov 22, 2013 2.381 2.400 2.344 2.377 27,956 -0.00(-0.19%)
Nov 21, 2013 2.418 2.418 2.372 2.381 22,164 -0.04(-1.53%)
Nov 20, 2013 2.395 2.427 2.349 2.418 60,352 +0.03(+1.36%)
Nov 19, 2013 2.441 2.450 2.363 2.386 112,146 -0.08(-3.20%)
Nov 18, 2013 2.511 2.525 2.414 2.465 291,036 -0.11(-4.14%)
Nov 15, 2013 2.553 2.571 2.478 2.571 162,494 +0.03(+1.09%)
Nov 14, 2013 2.543 2.562 2.511 2.543 127,376 +0.03(+1.11%)
Nov 12, 2013 2.543 2.566 2.483 2.515 372,196 -0.03(-1.27%)
Nov 11, 2013 2.543 2.590 2.520 2.548 243,656 +0.03(+1.10%)
Nov 08, 2013 2.483 2.553 2.455 2.520 67,890 +0.03(+1.12%)
Nov 07, 2013 2.562 2.580 2.460 2.492 105,699 -0.04(-1.64%)
Nov 06, 2013 2.538 2.594 2.529 2.534 90,585 -0.01(-0.54%)
Nov 05, 2013 2.580 2.626 2.548 2.548 96,844 -0.01(-0.54%)
Nov 04, 2013 2.538 2.649 2.492 2.562 723,554 +0.06(+2.40%)
Nov 01, 2013 2.377 2.506 2.349 2.502 618,978 +0.13(+5.65%)
Oct 31, 2013 2.271 2.377 2.252 2.368 370,479 +0.11(+4.91%)
Oct 30, 2013 2.280 2.308 2.197 2.257 305,137 -0.05(-2.00%)
Oct 29, 2013 2.275 2.303 2.225 2.303 139,891 +0.03(+1.22%)
Oct 28, 2013 2.285 2.298 2.206 2.275 168,394 -0.03(-1.20%)
Oct 25, 2013 2.335 2.354 2.266 2.303 207,350 -0.03(-1.38%)
Oct 24, 2013 2.363 2.368 2.276 2.335 239,256 -0.02(-0.98%)
Oct 23, 2013 2.400 2.409 2.326 2.358 63,220 -0.05(-2.11%)
Oct 22, 2013 2.308 2.414 2.308 2.409 242,705 +0.01(+0.38%)
Oct 21, 2013 2.538 2.538 2.359 2.400 176,475 -0.11(-4.41%)
Oct 18, 2013 2.386 2.515 2.354 2.511 472,361 +0.11(+4.62%)
Oct 17, 2013 2.238 2.400 2.238 2.400 461,348 +0.18(+8.11%)
Oct 16, 2013 2.197 2.247 2.197 2.220 34,380 +0.02(+1.05%)
Oct 15, 2013 2.243 2.303 2.183 2.197 308,417 -0.05(-2.06%)
Oct 14, 2013 2.192 2.262 2.176 2.243 179,506 +0.05(+2.10%)
Oct 11, 2013 2.192 2.257 2.169 2.197 195,845 +0.00(+0.00%)
Oct 10, 2013 2.058 2.206 2.058 2.197 228,559 +0.12(+5.54%)
Oct 09, 2013 2.077 2.100 2.031 2.082 72,251 +0.01(+0.45%)
Oct 08, 2013 2.118 2.137 2.063 2.072 60,258 -0.07(-3.44%)
Oct 07, 2013 2.146 2.211 2.100 2.146 94,463 -0.02(-0.85%)
Oct 04, 2013 2.123 2.211 2.123 2.165 355,423 +0.03(+1.30%)
Oct 03, 2013 2.063 2.137 2.058 2.137 325,993 +0.07(+3.35%)
Oct 02, 2013 2.035 2.068 2.031 2.068 43,837 +0.03(+1.36%)
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.