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

Dht Holdings (NY: DHT )

11.64 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2017 2.315 2.378 2.309 2.359 1,071,424 +0.05(+2.18%)
Aug 30, 2017 2.428 2.454 2.287 2.309 1,301,033 -0.12(-4.92%)
Aug 29, 2017 2.428 2.472 2.391 2.428 887,697 -0.01(-0.52%)
Aug 28, 2017 2.460 2.494 2.432 2.441 924,846 -0.01(-0.51%)
Aug 25, 2017 2.447 2.472 2.435 2.454 974,245 +0.01(+0.52%)
Aug 24, 2017 2.422 2.447 2.397 2.441 1,429,329 +0.01(+0.52%)
Aug 23, 2017 2.397 2.469 2.372 2.428 1,068,767 +0.01(+0.26%)
Aug 22, 2017 2.372 2.422 2.353 2.422 807,580 +0.04(+1.85%)
Aug 21, 2017 2.403 2.409 2.359 2.378 760,693 -0.03(-1.30%)
Aug 18, 2017 2.347 2.419 2.309 2.409 1,086,880 +0.06(+2.39%)
Aug 17, 2017 2.334 2.409 2.315 2.353 918,314 +0.01(+0.27%)
Aug 16, 2017 2.384 2.397 2.334 2.347 1,080,794 -0.05(-2.09%)
Aug 15, 2017 2.416 2.428 2.372 2.397 519,819 -0.03(-1.03%)
Aug 14, 2017 2.453 2.472 2.416 2.422 653,607 -0.03(-1.28%)
Aug 11, 2017 2.428 2.503 2.428 2.453 1,185,198 -0.03(-1.26%)
Aug 10, 2017 2.378 2.560 2.378 2.484 2,527,997 +0.14(+5.87%)
Aug 09, 2017 2.553 2.566 2.328 2.347 2,377,300 -0.14(-5.54%)
Aug 08, 2017 2.522 2.566 2.484 2.484 571,160 -0.05(-1.98%)
Aug 07, 2017 2.566 2.578 2.522 2.534 680,564 -0.03(-1.22%)
Aug 04, 2017 2.478 2.566 2.478 2.566 605,610 +0.09(+3.80%)
Aug 03, 2017 2.541 2.566 2.466 2.472 1,429,095 -0.07(-2.71%)
Aug 02, 2017 2.509 2.591 2.509 2.541 540,643 +0.02(+0.74%)
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.