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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 4:10 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 29, 2017 2.162 2.162 2.162 0 -0.05(-2.45%)
Dec 28, 2017 2.156 2.228 2.156 2.216 958,948 +0.05(+2.22%)
Dec 27, 2017 2.150 2.198 2.150 2.168 821,002 +0.00(+0.00%)
Dec 26, 2017 2.174 2.210 2.162 2.168 795,837 -0.03(-1.37%)
Dec 22, 2017 2.168 2.222 2.159 2.198 825,492 +0.03(+1.39%)
Dec 21, 2017 2.150 2.198 2.150 2.168 1,024,049 +0.03(+1.41%)
Dec 20, 2017 2.144 2.159 2.120 2.138 689,191 -0.01(-0.56%)
Dec 19, 2017 2.150 2.168 2.120 2.150 871,682 +0.00(+0.00%)
Dec 18, 2017 2.192 2.210 2.144 2.150 1,210,113 -0.01(-0.28%)
Dec 15, 2017 2.198 2.198 2.156 2.156 1,043,402 -0.02(-1.10%)
Dec 14, 2017 2.198 2.228 2.162 2.180 917,738 -0.04(-1.63%)
Dec 13, 2017 2.271 2.277 2.210 2.216 679,771 -0.05(-2.13%)
Dec 12, 2017 2.216 2.283 2.216 2.265 823,499 +0.05(+2.17%)
Dec 11, 2017 2.192 2.253 2.186 2.216 1,428,651 +0.02(+0.82%)
Dec 08, 2017 2.198 2.216 2.174 2.198 828,197 +0.00(+0.00%)
Dec 07, 2017 2.156 2.201 2.138 965,284 +0.00(+0.00%)
Dec 06, 2017 2.192 2.204 2.156 2.156 771,082 -0.04(-1.92%)
Dec 05, 2017 2.216 2.228 2.198 2.198 621,937 -0.02(-1.08%)
Dec 04, 2017 2.283 2.289 2.265 2.222 782,247 -0.06(-2.64%)
Dec 01, 2017 2.349 2.349 2.280 2.283 743,266 -0.05(-2.07%)
Nov 30, 2017 2.343 2.361 2.313 2.331 837,692 -0.01(-0.51%)
Nov 29, 2017 2.337 2.361 2.313 2.343 809,495 -0.02(-1.02%)
Nov 28, 2017 2.313 2.379 2.307 2.367 1,036,655 +0.03(+1.29%)
Nov 27, 2017 2.331 2.355 2.295 2.337 848,668 +0.02(+1.04%)
Nov 24, 2017 2.385 2.385 2.313 2.313 281,254 -0.02(-0.77%)
Nov 22, 2017 2.367 2.385 2.331 2.331 771,953 -0.04(-1.52%)
Nov 21, 2017 2.373 2.391 2.349 2.367 643,930 -0.01(-0.25%)
Nov 20, 2017 2.325 2.379 2.295 2.373 669,165 +0.02(+1.02%)
Nov 17, 2017 2.313 2.349 2.295 2.349 565,569 +0.03(+1.29%)
Nov 16, 2017 2.271 2.349 2.265 2.319 1,353,673 +0.07(+2.93%)
Nov 15, 2017 2.259 2.331 2.217 2.253 850,525 -0.01(-0.27%)
Nov 14, 2017 2.397 2.409 2.223 2.259 1,643,182 -0.06(-2.58%)
Nov 13, 2017 2.373 2.391 2.229 2.319 1,991,606 -0.06(-2.52%)
Nov 10, 2017 2.385 2.445 2.379 2.379 780,567 -0.03(-1.24%)
Nov 09, 2017 2.427 2.457 2.391 2.409 744,382 -0.02(-0.74%)
Nov 08, 2017 2.403 2.463 2.403 2.427 683,662 +0.01(+0.50%)
Nov 07, 2017 2.433 2.457 2.415 2.415 529,210 +0.00(+0.00%)
Nov 06, 2017 2.397 2.433 2.379 2.415 818,976 +0.01(+0.50%)
Nov 03, 2017 2.427 2.439 2.379 2.403 1,302,721 -0.04(-1.47%)
Nov 02, 2017 2.427 2.463 2.421 2.439 517,701 -0.01(-0.25%)
Nov 01, 2017 2.367 2.475 2.367 2.445 1,251,197 +0.08(+3.55%)
Oct 31, 2017 2.421 2.438 2.361 2.361 975,926 -0.08(-3.19%)
Oct 30, 2017 2.391 2.451 2.391 2.439 719,189 +0.03(+1.24%)
Oct 27, 2017 2.331 2.439 2.331 2.409 962,599 +0.08(+3.34%)
Oct 26, 2017 2.355 2.379 2.325 2.331 465,698 -0.02(-1.02%)
Oct 25, 2017 2.397 2.397 2.301 2.355 657,529 -0.02(-1.01%)
Oct 24, 2017 2.349 2.421 2.349 2.379 747,752 +0.03(+1.28%)
Oct 23, 2017 2.433 2.445 2.349 2.349 749,038 -0.08(-3.45%)
Oct 20, 2017 2.511 2.540 2.397 2.433 1,312,783 -0.06(-2.40%)
Oct 19, 2017 2.463 2.588 2.421 2.493 1,948,104 +0.01(+0.24%)
Oct 18, 2017 2.457 2.487 2.439 2.487 622,801 +0.04(+1.72%)
Oct 17, 2017 2.433 2.472 2.403 2.445 713,364 +0.00(+0.00%)
Oct 16, 2017 2.439 2.487 2.433 2.445 840,681 +0.02(+0.74%)
Oct 13, 2017 2.427 2.457 2.409 2.427 483,569 +0.02(+0.75%)
Oct 12, 2017 2.445 2.463 2.403 2.409 971,058 -0.02(-0.98%)
Oct 11, 2017 2.403 2.457 2.385 2.433 543,378 +0.02(+0.74%)
Oct 10, 2017 2.403 2.427 2.385 2.415 501,691 +0.02(+1.00%)
Oct 09, 2017 2.343 2.421 2.343 2.391 711,031 +0.03(+1.27%)
Oct 06, 2017 2.397 2.427 2.334 2.361 575,678 -0.05(-1.99%)
Oct 05, 2017 2.409 2.439 2.403 2.409 334,439 +0.00(+0.00%)
Oct 04, 2017 2.439 2.445 2.391 2.409 662,676 -0.04(-1.47%)
Oct 03, 2017 2.409 2.451 2.391 2.445 785,283 +0.05(+2.00%)
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.