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

Dht Holdings (NY: DHT )

11.06 -0.22 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2018 3.004 3.004 3.004 0 +0.01(+0.43%)
Aug 30, 2018 2.985 3.010 2.959 2.991 1,130,316 +0.00(+0.00%)
Aug 29, 2018 3.023 3.088 2.966 2.991 3,389,873 +0.01(+0.22%)
Aug 28, 2018 2.946 3.036 2.946 2.985 1,817,181 +0.04(+1.31%)
Aug 27, 2018 2.927 2.975 2.908 2.946 1,212,172 +0.04(+1.32%)
Aug 24, 2018 2.921 2.927 2.876 2.908 684,537 +0.02(+0.67%)
Aug 23, 2018 2.889 2.946 2.850 2.889 1,768,931 +0.00(+0.00%)
Aug 22, 2018 2.812 2.889 2.805 2.889 1,529,887 +0.10(+3.43%)
Aug 21, 2018 2.729 2.850 2.729 2.793 2,108,714 +0.09(+3.31%)
Aug 20, 2018 2.678 2.729 2.639 2.703 2,550,533 +0.04(+1.44%)
Aug 17, 2018 2.633 2.799 2.620 2.665 4,498,219 +0.03(+0.97%)
Aug 16, 2018 2.716 2.742 2.633 2.639 2,549,763 -0.04(-1.67%)
Aug 15, 2018 2.678 2.754 2.639 2.684 1,388,849 -0.03(-1.18%)
Aug 14, 2018 2.735 2.748 2.678 2.716 1,197,232 -0.04(-1.39%)
Aug 13, 2018 2.742 2.777 2.710 2.754 788,787 -0.01(-0.46%)
Aug 10, 2018 2.780 2.825 2.748 2.767 637,662 -0.03(-0.92%)
Aug 09, 2018 2.882 2.895 2.780 2.793 655,862 -0.07(-2.46%)
Aug 08, 2018 2.780 2.940 2.780 2.863 2,037,560 +0.02(+0.67%)
Aug 07, 2018 2.850 2.889 2.799 2.844 1,581,801 +0.04(+1.37%)
Aug 06, 2018 2.863 2.901 2.767 2.805 915,999 -0.06(-2.01%)
Aug 03, 2018 2.780 2.869 2.777 2.863 1,409,116 +0.07(+2.52%)
Aug 02, 2018 2.716 2.857 2.690 2.793 926,458 +0.08(+2.82%)
Aug 01, 2018 2.703 2.735 2.690 2.716 1,337,125 +0.00(+0.00%)
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%)
Jul 02, 2018 2.978 3.016 2.943 3.004 1,183,057 +0.01(+0.21%)
Jun 29, 2018 3.016 2.972 2.997 842,708 +0.00(+0.00%)
Jun 28, 2018 3.029 3.029 2.972 2.997 1,167,371 -0.02(-0.64%)
Jun 27, 2018 3.016 3.099 2.997 3.016 1,116,524 +0.00(+0.00%)
Jun 26, 2018 2.927 3.029 2.895 3.016 2,086,159 +0.08(+2.61%)
Jun 25, 2018 3.125 3.128 2.876 2.940 3,025,830 -0.19(-5.93%)
Jun 22, 2018 3.023 3.186 3.016 3.125 3,075,305 +0.12(+3.82%)
Jun 21, 2018 3.016 3.074 2.997 3.010 2,554,649 -0.01(-0.21%)
Jun 20, 2018 2.908 3.029 2.901 3.016 3,486,126 +0.12(+3.96%)
Jun 19, 2018 2.805 2.930 2.799 2.901 2,347,129 +0.09(+3.18%)
Jun 18, 2018 2.748 2.837 2.716 2.812 5,168,046 +0.20(+7.84%)
Jun 15, 2018 2.716 2.579 2.607 1,989,004 -0.11(-4.00%)
Jun 14, 2018 2.671 2.716 2.652 2.716 833,114 +0.05(+1.92%)
Jun 13, 2018 2.658 2.678 2.620 2.665 766,003 +0.01(+0.48%)
Jun 12, 2018 2.722 2.729 2.614 2.652 803,282 -0.08(-3.04%)
Jun 11, 2018 2.735 2.761 2.710 2.735 1,125,819 -0.01(-0.47%)
Jun 08, 2018 2.742 2.777 2.710 2.748 1,237,996 +0.01(+0.23%)
Jun 07, 2018 2.735 2.783 2.710 2.742 1,040,367 +0.01(+0.47%)
Jun 06, 2018 2.710 2.729 1,200,834 +0.01(+0.23%)
Jun 05, 2018 2.697 2.722 2.678 2.722 1,783,259 +0.01(+0.47%)
Jun 04, 2018 2.690 2.786 2.678 2.710 2,703,137 +0.04(+1.68%)
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.