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

Dht Holdings (NY: DHT )

12.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 2.773 2.799 2.716 2.716 1,276,140 -0.04(-1.62%)
Jul 30, 2018 2.805 2.805 2.751 2.761 544,491 -0.04(-1.59%)
Jul 27, 2018 2.761 2.825 2.761 2.805 1,015,878 -0.01(-0.23%)
Jul 26, 2018 2.716 2.818 2.716 2.812 648,015 +0.08(+3.04%)
Jul 25, 2018 2.729 2.761 2.710 2.729 1,266,727 -0.01(-0.23%)
Jul 24, 2018 2.754 2.793 2.710 2.735 1,040,014 -0.10(-3.39%)
Jul 23, 2018 2.895 2.927 2.825 2.831 573,403 -0.05(-1.77%)
Jul 20, 2018 2.959 2.959 2.863 2.882 621,468 -0.08(-2.59%)
Jul 19, 2018 2.965 3.029 2.952 2.959 464,700 +0.01(+0.22%)
Jul 18, 2018 2.869 2.984 2.857 2.952 887,350 +0.08(+2.90%)
Jul 17, 2018 2.920 2.940 2.863 2.869 895,384 -0.05(-1.75%)
Jul 16, 2018 2.952 2.952 2.844 2.920 994,817 -0.06(-1.93%)
Jul 13, 2018 3.035 3.035 2.972 2.978 417,686 -0.04(-1.27%)
Jul 12, 2018 3.067 3.067 2.962 3.016 744,562 -0.04(-1.26%)
Jul 11, 2018 3.106 3.106 3.055 3.055 901,945 -0.07(-2.25%)
Jul 10, 2018 3.023 3.131 3.023 3.125 1,694,928 +0.10(+3.38%)
Jul 09, 2018 3.099 3.099 2.981 3.023 893,577 -0.05(-1.66%)
Jul 06, 2018 3.087 3.099 3.023 3.074 952,472 +0.00(+0.00%)
Jul 05, 2018 3.087 3.131 3.048 3.074 1,163,526 +0.01(+0.21%)
Jul 03, 2018 3.067 3.067 3.067 0 +0.06(+2.13%)
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.