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 (%)
Jul 31, 2014 3.300 3.300 3.232 3.237 646,283 -0.09(-2.79%)
Jul 30, 2014 3.364 3.374 3.300 3.330 384,936 -0.02(-0.58%)
Jul 29, 2014 3.398 3.398 3.325 3.349 541,430 -0.04(-1.30%)
Jul 28, 2014 3.300 3.403 3.271 3.393 865,088 +0.19(+5.95%)
Jul 25, 2014 3.276 3.315 3.183 3.203 740,994 -0.12(-3.53%)
Jul 24, 2014 3.384 3.428 3.315 3.320 427,218 -0.06(-1.88%)
Jul 23, 2014 3.364 3.432 3.344 3.384 788,860 +0.02(+0.73%)
Jul 22, 2014 3.349 3.384 3.325 3.359 383,336 +0.03(+1.03%)
Jul 21, 2014 3.320 3.346 3.286 3.325 533,247 -0.02(-0.73%)
Jul 18, 2014 3.281 3.388 3.276 3.349 745,565 +0.05(+1.48%)
Jul 17, 2014 3.325 3.364 3.291 3.300 767,608 -0.06(-1.75%)
Jul 16, 2014 3.296 3.364 3.247 3.359 882,094 +0.06(+1.93%)
Jul 15, 2014 3.335 3.340 3.276 3.296 732,668 -0.04(-1.17%)
Jul 14, 2014 3.296 3.349 3.271 3.335 628,040 +0.08(+2.56%)
Jul 11, 2014 3.217 3.276 3.193 3.252 896,136 +0.03(+0.91%)
Jul 10, 2014 3.208 3.264 3.176 3.222 863,863 -0.06(-1.93%)
Jul 09, 2014 3.354 3.418 3.281 3.286 688,884 +0.04(+1.20%)
Jul 08, 2014 3.281 3.281 3.193 3.247 1,173,718 -0.05(-1.48%)
Jul 07, 2014 3.423 3.432 3.291 3.296 1,147,061 -0.14(-4.13%)
Jul 03, 2014 3.437 3.437 3.437 3.437 372,225 +0.00(+0.00%)
Jul 02, 2014 3.481 3.491 3.428 3.437 931,191 -0.04(-1.26%)
Jul 01, 2014 3.530 3.579 3.467 3.481 1,575,212 -0.04(-1.11%)
Jun 30, 2014 3.442 3.550 3.418 3.520 2,267,650 +0.09(+2.56%)
Jun 27, 2014 3.452 3.545 3.428 3.432 14,432,592 -0.02(-0.71%)
Jun 26, 2014 3.457 3.496 3.423 3.457 1,274,084 -0.01(-0.42%)
Jun 25, 2014 3.472 3.540 3.457 3.472 1,376,123 +0.01(+0.42%)
Jun 24, 2014 3.520 3.564 3.432 3.457 1,154,504 -0.06(-1.81%)
Jun 23, 2014 3.560 3.586 3.503 3.520 1,285,778 -0.04(-1.10%)
Jun 20, 2014 3.472 3.574 3.447 3.560 1,651,545 +0.05(+1.39%)
Jun 19, 2014 3.476 3.520 3.423 3.511 892,119 +0.06(+1.84%)
Jun 18, 2014 3.374 3.472 3.291 3.447 1,105,294 +0.07(+2.17%)
Jun 17, 2014 3.408 3.418 3.349 3.374 1,408,292 -0.04(-1.29%)
Jun 16, 2014 3.408 3.467 3.403 3.418 908,309 +0.01(+0.29%)
Jun 13, 2014 3.428 3.447 3.393 3.408 617,329 -0.02(-0.71%)
Jun 12, 2014 3.496 3.496 3.432 3.432 516,904 -0.06(-1.82%)
Jun 11, 2014 3.476 3.530 3.474 3.496 2,352,370 -0.03(-0.83%)
Jun 10, 2014 3.540 3.574 3.496 3.525 568,600 +0.00(+0.00%)
Jun 06, 2014 3.496 3.550 3.476 3.525 827,115 +0.06(+1.84%)
Jun 05, 2014 3.481 3.512 3.384 3.462 1,051,458 -0.02(-0.70%)
Jun 04, 2014 3.388 3.491 3.379 3.486 581,356 +0.10(+3.03%)
Jun 03, 2014 3.442 3.467 3.340 3.384 1,049,098 -0.03(-1.00%)
Jun 02, 2014 3.589 3.604 3.384 3.418 1,117,040 -0.16(-4.38%)
May 30, 2014 3.604 3.643 3.564 3.574 511,901 -0.04(-1.22%)
May 29, 2014 3.608 3.618 3.574 3.618 756,302 +0.00(+0.14%)
May 28, 2014 3.628 3.657 3.594 3.613 359,023 -0.04(-1.07%)
May 27, 2014 3.623 3.662 3.608 3.652 419,467 +0.02(+0.67%)
May 23, 2014 3.638 3.628 3.628 3.628 342,774 -0.03(-0.93%)
May 22, 2014 3.530 3.692 3.530 3.662 567,739 +0.12(+3.31%)
May 21, 2014 3.540 3.623 3.506 3.545 592,280 +0.00(+0.00%)
May 20, 2014 3.628 3.648 3.540 3.545 598,524 -0.06(-1.63%)
May 19, 2014 3.594 3.638 3.574 3.604 581,735 +0.03(+0.96%)
May 16, 2014 3.525 3.589 3.520 3.569 383,747 +0.03(+0.97%)
May 15, 2014 3.584 3.589 3.516 3.535 479,205 -0.06(-1.63%)
May 14, 2014 3.628 3.677 3.569 3.594 796,030 -0.03(-0.81%)
May 13, 2014 3.726 3.750 3.611 3.623 811,064 -0.10(-2.63%)
May 12, 2014 3.613 3.780 3.613 3.721 832,731 +0.15(+4.25%)
May 09, 2014 3.608 3.623 3.564 3.569 491,276 -0.05(-1.35%)
May 08, 2014 3.716 3.755 3.594 3.618 1,288,191 -0.09(-2.50%)
May 07, 2014 3.740 3.755 3.633 3.711 964,001 -0.04(-1.17%)
May 06, 2014 3.764 3.803 3.701 3.755 836,766 -0.01(-0.39%)
May 05, 2014 3.716 3.901 3.686 3.769 790,004 +0.04(+1.18%)
May 02, 2014 3.774 3.779 3.706 3.725 1,122,998 -0.05(-1.29%)
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.