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 (%)
Oct 31, 2014 3.306 3.306 3.183 3.267 977,105 +0.06(+1.99%)
Oct 30, 2014 3.213 3.259 3.188 3.203 1,165,625 -0.05(-1.51%)
Oct 29, 2014 3.110 3.247 3.110 3.252 2,853,710 +0.16(+5.24%)
Oct 28, 2014 2.967 3.100 2.963 3.090 4,339,498 +0.16(+5.35%)
Oct 27, 2014 2.967 3.002 3.002 2.933 696,172 -0.07(-2.29%)
Oct 24, 2014 2.977 3.007 2.943 3.002 639,927 +0.03(+1.16%)
Oct 23, 2014 2.987 3.026 2.923 2.967 1,664,462 +0.02(+0.67%)
Oct 22, 2014 3.110 3.115 2.945 2.948 1,256,679 -0.15(-4.91%)
Oct 21, 2014 3.021 3.139 3.021 3.100 1,039,877 +0.10(+3.44%)
Oct 20, 2014 3.021 3.046 2.987 2.997 906,921 -0.02(-0.81%)
Oct 17, 2014 3.085 3.120 2.958 3.021 3,252,282 +0.06(+1.99%)
Oct 16, 2014 2.869 3.019 2.846 2.963 3,294,518 +0.03(+1.17%)
Oct 15, 2014 2.683 2.938 2.668 2.928 2,955,309 +0.21(+7.57%)
Oct 14, 2014 2.609 2.727 2.551 2.722 2,729,579 +0.12(+4.72%)
Oct 13, 2014 2.742 2.771 2.590 2.600 2,752,136 -0.11(-4.16%)
Oct 10, 2014 2.708 2.796 2.654 2.712 2,883,921 -0.02(-0.72%)
Oct 09, 2014 2.855 2.874 2.708 2.732 1,957,506 -0.13(-4.46%)
Oct 08, 2014 2.889 2.889 2.688 2.860 2,743,241 -0.04(-1.35%)
Oct 07, 2014 3.007 3.007 2.894 2.899 1,022,182 -0.12(-4.06%)
Oct 06, 2014 3.066 3.105 2.982 3.021 1,057,345 -0.05(-1.60%)
Oct 03, 2014 3.134 3.134 3.046 3.070 1,246,263 -0.03(-1.11%)
Oct 02, 2014 3.149 3.154 3.026 3.105 2,558,003 -0.05(-1.71%)
Oct 01, 2014 3.031 3.210 3.012 3.159 4,016,194 +0.14(+4.55%)
Sep 30, 2014 3.002 3.041 2.967 3.021 3,873,163 +0.02(+0.82%)
Sep 29, 2014 3.002 3.061 2.972 2.997 1,351,286 -0.05(-1.61%)
Sep 26, 2014 3.012 3.066 2.948 3.046 2,304,212 +0.05(+1.80%)
Sep 25, 2014 3.115 3.129 2.987 2.992 4,081,626 -0.12(-3.79%)
Sep 24, 2014 3.095 3.115 2.997 3.110 2,226,717 +0.02(+0.80%)
Sep 23, 2014 3.090 3.115 3.046 3.085 1,737,889 -0.01(-0.47%)
Sep 22, 2014 3.272 3.281 3.090 3.100 1,338,291 -0.20(-6.09%)
Sep 19, 2014 3.360 3.394 3.218 3.301 3,290,344 -0.05(-1.61%)
Sep 18, 2014 3.375 3.389 3.316 3.355 1,773,847 -0.00(-0.15%)
Sep 17, 2014 3.389 3.424 3.335 3.360 2,177,322 -0.02(-0.58%)
Sep 16, 2014 3.404 3.404 3.326 3.379 2,106,625 -0.04(-1.15%)
Sep 15, 2014 3.340 3.429 3.296 3.419 2,136,116 +0.07(+2.05%)
Sep 12, 2014 3.414 3.441 3.335 3.350 1,169,653 -0.04(-1.16%)
Sep 11, 2014 3.389 3.409 3.259 3.389 2,591,425 -0.03(-0.86%)
Sep 10, 2014 3.159 3.482 3.144 3.419 3,495,020 +0.28(+9.08%)
Sep 09, 2014 3.169 3.173 3.105 3.134 688,831 -0.03(-1.08%)
Sep 08, 2014 3.075 3.173 3.066 3.169 806,287 +0.09(+3.03%)
Sep 05, 2014 3.090 3.127 3.046 3.075 2,315,496 -0.04(-1.42%)
Sep 04, 2014 3.203 3.188 3.100 3.120 5,050,194 -0.07(-2.15%)
Sep 03, 2014 3.315 3.330 3.178 3.188 846,225 -0.12(-3.69%)
Sep 02, 2014 3.418 3.418 3.310 3.310 892,144 -0.11(-3.29%)
Aug 29, 2014 3.481 3.423 3.423 3.423 1,045,912 -0.06(-1.82%)
Aug 28, 2014 3.520 3.589 3.472 3.486 773,097 -0.05(-1.38%)
Aug 27, 2014 3.618 3.618 3.520 3.535 431,114 -0.09(-2.43%)
Aug 26, 2014 3.550 3.638 3.525 3.623 540,573 +0.09(+2.49%)
Aug 25, 2014 3.599 3.613 3.525 3.535 186,583 -0.04(-1.09%)
Aug 22, 2014 3.550 3.579 3.516 3.574 547,191 +0.02(+0.55%)
Aug 21, 2014 3.545 3.574 3.486 3.555 374,025 +0.01(+0.28%)
Aug 20, 2014 3.525 3.589 3.525 3.545 456,321 +0.01(+0.42%)
Aug 19, 2014 3.618 3.618 3.520 3.530 432,988 -0.10(-2.70%)
Aug 18, 2014 3.550 3.623 3.520 3.628 655,321 +0.09(+2.63%)
Aug 15, 2014 3.604 3.608 3.462 3.535 599,859 -0.03(-0.82%)
Aug 14, 2014 3.374 3.608 3.354 3.564 1,245,736 +0.20(+5.96%)
Aug 13, 2014 3.291 3.379 3.281 3.364 585,764 +0.08(+2.53%)
Aug 12, 2014 3.227 3.296 3.217 3.281 1,114,909 +0.06(+1.82%)
Aug 11, 2014 3.164 3.256 3.124 3.222 551,545 +0.05(+1.54%)
Aug 08, 2014 3.144 3.173 3.100 3.173 242,169 +0.02(+0.62%)
Aug 07, 2014 3.212 3.237 3.139 3.154 546,533 -0.06(-1.83%)
Aug 06, 2014 3.178 3.227 3.100 3.212 690,555 +0.02(+0.61%)
Aug 05, 2014 3.178 3.198 3.139 3.193 564,191 +0.01(+0.46%)
Aug 04, 2014 3.203 3.203 3.120 3.178 512,092 +0.02(+0.78%)
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.