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

Dht Holdings (NY: DHT )

11.30 +0.09 (+0.80%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 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 (%)
Nov 30, 2018 2.892 2.978 2.732 2.775 2,561,829 -0.20(-6.61%)
Nov 29, 2018 2.990 3.058 2.935 2.972 1,583,958 -0.02(-0.62%)
Nov 28, 2018 2.904 3.021 2.763 2.990 1,752,871 +0.10(+3.40%)
Nov 27, 2018 2.696 2.972 2.696 2.892 2,182,186 +0.28(+10.56%)
Nov 26, 2018 2.646 2.708 2.567 2.616 1,466,895 -0.01(-0.47%)
Nov 23, 2018 2.622 2.696 2.622 2.628 1,010,237 -0.04(-1.61%)
Nov 21, 2018 2.671 2.671 2.671 0 +0.15(+5.84%)
Nov 20, 2018 2.714 2.714 2.505 2.524 4,051,547 -0.23(-8.46%)
Nov 19, 2018 2.769 2.781 2.732 2.757 1,195,918 -0.04(-1.54%)
Nov 16, 2018 2.812 2.831 2.769 2.800 1,233,521 -0.02(-0.87%)
Nov 15, 2018 2.800 2.874 2.800 2.824 1,323,278 +0.01(+0.22%)
Nov 14, 2018 2.855 2.886 2.794 2.818 1,505,159 +0.00(+0.00%)
Nov 13, 2018 2.941 2.983 2.806 2.818 2,204,497 -0.13(-4.55%)
Nov 12, 2018 3.087 3.087 2.922 2.953 2,652,737 -0.15(-4.73%)
Nov 09, 2018 3.155 3.155 3.057 3.100 1,333,114 -0.09(-2.69%)
Nov 08, 2018 3.210 3.243 3.179 3.185 1,791,072 -0.02(-0.57%)
Nov 07, 2018 3.338 3.344 3.155 3.203 2,031,309 -0.13(-4.03%)
Nov 06, 2018 3.265 3.362 3.194 3.338 2,468,707 +0.10(+3.21%)
Nov 05, 2018 3.362 3.362 3.216 3.234 2,072,925 -0.12(-3.47%)
Nov 02, 2018 3.167 3.424 3.148 3.350 6,372,287 +0.21(+6.82%)
Nov 01, 2018 3.118 3.179 3.045 3.136 4,012,785 +0.06(+1.99%)
Oct 31, 2018 3.142 3.158 3.035 3.075 3,119,592 -0.04(-1.18%)
Oct 30, 2018 3.038 3.148 3.020 3.112 1,997,196 +0.06(+2.00%)
Oct 29, 2018 3.124 3.179 3.002 3.051 3,120,430 -0.01(-0.40%)
Oct 26, 2018 2.898 3.173 2.886 3.063 4,302,115 +0.15(+5.25%)
Oct 25, 2018 2.861 2.934 2.861 2.910 1,444,840 +0.10(+3.48%)
Oct 24, 2018 2.867 2.971 2.812 2.812 1,684,840 -0.07(-2.54%)
Oct 23, 2018 2.904 2.928 2.824 2.886 1,217,571 -0.06(-2.07%)
Oct 22, 2018 2.971 3.026 2.934 2.947 1,021,473 -0.01(-0.41%)
Oct 19, 2018 3.038 3.063 2.907 2.959 1,445,325 +0.04(+1.26%)
Oct 18, 2018 2.996 3.032 2.892 2.922 1,194,351 -0.11(-3.63%)
Oct 17, 2018 3.051 3.051 3.005 3.032 576,114 -0.02(-0.80%)
Oct 16, 2018 2.965 3.066 2.959 3.057 1,527,817 +0.12(+3.95%)
Oct 15, 2018 2.910 2.971 2.904 2.941 715,483 +0.03(+1.05%)
Oct 12, 2018 2.886 3.008 2.886 2.910 981,433 +0.04(+1.49%)
Oct 11, 2018 2.849 2.916 2.800 2.867 1,737,074 +0.01(+0.21%)
Oct 10, 2018 3.032 3.057 2.855 2.861 1,509,352 -0.18(-6.02%)
Oct 09, 2018 3.026 3.063 3.008 3.045 899,345 +0.02(+0.81%)
Oct 08, 2018 3.057 3.081 3.002 3.020 755,337 -0.05(-1.59%)
Oct 05, 2018 3.057 3.100 3.045 3.069 1,353,561 +0.04(+1.21%)
Oct 04, 2018 3.002 3.057 3.002 3.032 1,943,631 +0.02(+0.61%)
Oct 03, 2018 3.008 3.051 2.990 3.014 2,980,889 +0.02(+0.82%)
Oct 02, 2018 2.983 3.038 2.968 2.990 1,948,198 +0.01(+0.20%)
Oct 01, 2018 2.879 2.990 2.879 2.983 2,101,454 +0.11(+3.83%)
Sep 28, 2018 2.886 2.934 2.831 2.873 2,528,173 -0.01(-0.42%)
Sep 27, 2018 2.769 2.947 2.751 2.886 2,041,572 +0.09(+3.28%)
Sep 26, 2018 2.843 2.849 2.782 2.794 431,354 -0.06(-1.93%)
Sep 25, 2018 2.886 2.934 2.843 2.849 644,335 -0.02(-0.64%)
Sep 24, 2018 2.818 2.879 2.794 2.867 937,493 +0.06(+1.96%)
Sep 21, 2018 2.818 2.840 2.800 2.812 896,376 +0.00(+0.00%)
Sep 20, 2018 2.782 2.837 2.782 2.812 1,182,873 +0.05(+1.77%)
Sep 19, 2018 2.763 2.818 2.751 2.763 848,114 -0.01(-0.22%)
Sep 18, 2018 2.751 2.824 2.733 2.769 983,668 +0.05(+1.80%)
Sep 17, 2018 2.769 2.806 2.690 2.721 662,685 -0.04(-1.55%)
Sep 14, 2018 2.733 2.782 2.733 2.763 371,963 +0.03(+1.12%)
Sep 13, 2018 2.751 2.757 2.672 2.733 554,830 -0.02(-0.89%)
Sep 12, 2018 2.812 2.824 2.751 2.757 758,455 -0.04(-1.53%)
Sep 11, 2018 2.782 2.818 2.782 2.800 502,685 +0.01(+0.44%)
Sep 10, 2018 2.794 2.821 2.785 2.788 559,214 +0.01(+0.22%)
Sep 07, 2018 2.721 2.788 2.711 2.782 514,762 +0.06(+2.02%)
Sep 06, 2018 2.751 2.769 2.714 2.727 594,107 -0.04(-1.33%)
Sep 05, 2018 2.806 2.806 2.751 2.763 351,042 -0.04(-1.53%)
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.