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

Dht Holdings (NY: DHT )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2018 2.301 2.327 2.282 2.308 665,319 +0.02(+0.83%)
Apr 27, 2018 2.390 2.409 2.289 2.289 1,117,929 -0.11(-4.76%)
Apr 26, 2018 2.435 2.435 2.397 2.403 527,338 -0.01(-0.53%)
Apr 25, 2018 2.422 2.435 2.371 2.416 794,334 -0.01(-0.52%)
Apr 24, 2018 2.473 2.473 2.403 2.429 1,572,083 -0.03(-1.04%)
Apr 23, 2018 2.435 2.454 2.409 2.454 514,037 +0.01(+0.26%)
Apr 20, 2018 2.409 2.454 2.397 2.448 1,247,913 -0.01(-0.52%)
Apr 19, 2018 2.409 2.467 2.406 2.460 1,391,950 +0.05(+2.11%)
Apr 18, 2018 2.416 2.441 2.384 2.409 861,459 +0.01(+0.26%)
Apr 17, 2018 2.397 2.409 2.378 2.403 305,307 +0.01(+0.53%)
Apr 16, 2018 2.371 2.403 2.340 2.390 420,711 +0.02(+0.80%)
Apr 13, 2018 2.365 2.378 2.346 2.371 809,592 +0.01(+0.27%)
Apr 12, 2018 2.340 2.378 2.330 2.365 843,546 +0.04(+1.64%)
Apr 11, 2018 2.276 2.333 2.257 2.327 576,362 +0.05(+2.23%)
Apr 10, 2018 2.212 2.295 2.200 2.276 472,799 +0.09(+4.07%)
Apr 09, 2018 2.212 2.231 2.187 2.187 620,328 -0.01(-0.58%)
Apr 06, 2018 2.314 2.314 2.193 2.200 1,217,983 -0.11(-4.68%)
Apr 05, 2018 2.270 2.320 2.200 2.308 1,240,342 +0.05(+2.25%)
Apr 04, 2018 2.111 2.263 2.104 2.257 1,117,999 +0.13(+6.29%)
Apr 03, 2018 2.123 2.168 2.082 2.123 1,453,348 +0.01(+0.30%)
Apr 02, 2018 2.162 2.200 2.111 2.117 1,266,691 -0.04(-2.06%)
Mar 29, 2018 2.162 2.162 2.162 0 -0.01(-0.58%)
Mar 28, 2018 2.308 2.319 2.155 2.174 2,598,864 -0.14(-6.04%)
Mar 27, 2018 2.340 2.359 2.295 2.314 1,076,047 -0.03(-1.36%)
Mar 26, 2018 2.397 2.416 2.327 2.346 827,319 -0.03(-1.07%)
Mar 23, 2018 2.454 2.486 2.371 2.371 1,468,867 +0.03(+1.36%)
Mar 22, 2018 2.371 2.403 2.317 2.340 943,951 -0.06(-2.39%)
Mar 21, 2018 2.340 2.422 2.340 2.397 1,118,202 +0.06(+2.45%)
Mar 20, 2018 2.397 2.409 2.327 2.340 673,305 -0.04(-1.87%)
Mar 19, 2018 2.429 2.435 2.352 2.384 829,683 -0.07(-2.85%)
Mar 16, 2018 2.301 2.473 2.301 2.454 1,764,128 +0.16(+6.92%)
Mar 15, 2018 2.333 2.333 2.276 2.295 648,685 -0.03(-1.37%)
Mar 14, 2018 2.320 2.340 2.295 2.327 789,548 +0.01(+0.55%)
Mar 13, 2018 2.346 2.359 2.308 2.314 518,638 -0.02(-0.82%)
Mar 12, 2018 2.301 2.378 2.282 2.333 1,275,052 +0.04(+1.94%)
Mar 09, 2018 2.289 2.314 2.276 2.289 922,558 +0.01(+0.56%)
Mar 08, 2018 2.327 2.352 2.251 2.276 1,198,638 -0.05(-2.19%)
Mar 07, 2018 2.320 2.327 1,139,410 -0.03(-1.35%)
Mar 06, 2018 2.422 2.448 2.340 2.359 1,792,271 +0.05(+2.20%)
Mar 05, 2018 2.314 2.371 2.308 2.308 566,464 -0.03(-1.09%)
Mar 02, 2018 2.327 2.346 2.301 2.333 1,245,273 +0.01(+0.27%)
Mar 01, 2018 2.378 2.378 2.308 2.327 443,763 -0.06(-2.66%)
Feb 28, 2018 2.333 2.486 2.333 2.390 1,522,206 +0.06(+2.73%)
Feb 27, 2018 2.384 2.397 2.327 2.327 431,130 -0.06(-2.40%)
Feb 26, 2018 2.397 2.409 2.352 2.384 478,898 -0.01(-0.53%)
Feb 23, 2018 2.359 2.397 2.333 2.397 453,582 +0.04(+1.89%)
Feb 22, 2018 2.349 2.352 514,912 -0.03(-1.33%)
Feb 21, 2018 2.384 2.416 2.371 2.384 778,430 +0.01(+0.27%)
Feb 20, 2018 2.454 2.454 2.378 2.378 1,044,703 -0.07(-2.86%)
Feb 16, 2018 2.448 2.448 2.448 0 -0.03(-1.03%)
Feb 15, 2018 2.473 2.511 2.448 2.473 2,153,961 +0.02(+0.77%)
Feb 14, 2018 2.391 2.473 2.391 2.454 1,983,131 +0.04(+1.84%)
Feb 13, 2018 2.347 2.441 2.340 2.410 1,655,752 +0.04(+1.60%)
Feb 12, 2018 2.391 2.410 2.362 2.372 2,742,273 +0.09(+3.88%)
Feb 09, 2018 2.226 2.296 2.176 2.283 2,133,828 +0.07(+3.14%)
Feb 08, 2018 2.258 2.258 2.207 2.214 1,587,715 -0.04(-1.96%)
Feb 07, 2018 2.150 2.280 2.150 2.258 1,584,134 +0.11(+5.00%)
Feb 06, 2018 2.094 2.214 2.068 2.150 2,019,707 -0.03(-1.59%)
Feb 05, 2018 2.214 2.226 2.165 2.185 1,979,337 -0.05(-2.40%)
Feb 02, 2018 2.283 2.283 2.201 2.239 2,582,200 -0.06(-2.48%)
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.