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

Dht Holdings (NY: DHT )

11.07 -0.21 (-1.82%)
Streaming Delayed Price Updated: 3:36 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 (%)
Mar 29, 2019 2.918 2.937 2.879 2.911 2,126,764 +0.02(+0.68%)
Mar 28, 2019 2.937 2.990 2.885 2.892 1,655,910 -0.06(-1.99%)
Mar 27, 2019 2.950 3.009 2.950 2.950 1,282,508 -0.02(-0.66%)
Mar 26, 2019 3.003 3.035 2.937 2.970 1,870,431 -0.01(-0.22%)
Mar 25, 2019 2.944 2.990 2.905 2.976 1,139,073 +0.02(+0.66%)
Mar 22, 2019 3.009 3.022 2.944 2.957 1,304,983 -0.08(-2.79%)
Mar 21, 2019 3.016 3.068 2.970 3.042 1,225,023 +0.03(+1.08%)
Mar 20, 2019 2.976 3.019 2.950 3.009 652,848 +0.02(+0.65%)
Mar 19, 2019 3.055 3.055 2.970 2.990 466,403 -0.04(-1.29%)
Mar 18, 2019 2.996 3.055 2.976 3.029 491,178 +0.05(+1.75%)
Mar 15, 2019 2.931 2.990 2.918 2.976 1,203,716 +0.04(+1.33%)
Mar 14, 2019 2.996 3.006 2.924 2.937 1,017,343 -0.07(-2.17%)
Mar 13, 2019 2.931 3.022 2.931 3.003 1,360,196 +0.09(+3.14%)
Mar 12, 2019 2.859 2.944 2.859 2.911 1,204,607 +0.05(+1.83%)
Mar 11, 2019 2.872 2.892 2.839 2.859 1,102,737 +0.01(+0.46%)
Mar 08, 2019 2.800 2.885 2.774 2.846 1,055,109 +0.03(+0.93%)
Mar 07, 2019 2.859 2.872 2.787 2.820 2,263,965 -0.04(-1.37%)
Mar 06, 2019 2.918 2.924 2.836 2.859 1,280,794 -0.07(-2.23%)
Mar 05, 2019 2.898 2.931 2.846 2.924 1,299,835 +0.03(+1.13%)
Mar 04, 2019 2.898 2.898 2.846 2.892 1,483,248 +0.01(+0.23%)
Mar 01, 2019 2.826 2.885 2.826 2.885 589,678 +0.07(+2.31%)
Feb 28, 2019 2.833 2.833 2.758 2.820 1,132,358 +0.00(+0.00%)
Feb 27, 2019 2.800 2.846 2.781 2.820 1,858,055 +0.03(+1.17%)
Feb 26, 2019 2.768 2.813 2.761 2.787 818,255 +0.01(+0.47%)
Feb 25, 2019 2.820 2.865 2.768 2.774 1,049,031 -0.02(-0.70%)
Feb 22, 2019 2.781 2.839 2.781 2.794 1,626,556 +0.02(+0.71%)
Feb 21, 2019 2.689 2.787 2.689 2.774 4,068,370 +0.07(+2.66%)
Feb 20, 2019 2.755 2.768 2.683 2.702 1,147,991 -0.04(-1.43%)
Feb 19, 2019 2.741 2.826 2.735 2.741 1,547,765 -0.03(-0.94%)
Feb 15, 2019 2.670 2.846 2.670 2.768 2,422,446 +0.15(+5.74%)
Feb 14, 2019 2.611 2.663 2.585 2.617 3,512,081 -0.01(-0.25%)
Feb 13, 2019 2.617 2.656 2.572 2.624 1,404,854 +0.01(+0.49%)
Feb 12, 2019 2.643 2.708 2.598 2.611 1,647,551 +0.07(+2.79%)
Feb 11, 2019 2.514 2.540 2.385 2.540 1,725,563 +0.03(+1.03%)
Feb 08, 2019 2.482 2.540 2.469 2.514 2,360,979 +0.07(+2.90%)
Feb 07, 2019 2.566 2.566 2.321 2.443 2,591,341 -0.14(-5.49%)
Feb 06, 2019 2.617 2.643 2.572 2.585 1,601,851 -0.03(-0.99%)
Feb 05, 2019 2.617 2.682 2.598 2.611 1,184,651 -0.01(-0.25%)
Feb 04, 2019 2.598 2.624 2.572 2.617 1,446,434 +0.05(+1.75%)
Feb 01, 2019 2.617 2.627 2.559 2.572 2,485,380 -0.04(-1.48%)
Jan 31, 2019 2.592 2.650 2.572 2.611 1,029,851 +0.01(+0.50%)
Jan 30, 2019 2.585 2.643 2.572 2.598 928,159 +0.03(+1.00%)
Jan 29, 2019 2.598 2.637 2.547 2.572 1,117,980 -0.03(-0.99%)
Jan 28, 2019 2.643 2.643 2.579 2.598 1,109,551 -0.06(-2.42%)
Jan 25, 2019 2.753 2.772 2.663 2.663 1,868,494 -0.06(-2.36%)
Jan 24, 2019 2.772 2.772 2.727 2.727 600,280 -0.06(-2.08%)
Jan 23, 2019 2.792 2.798 2.727 2.785 630,371 +0.00(+0.00%)
Jan 22, 2019 2.798 2.830 2.727 2.785 1,417,091 -0.03(-1.14%)
Jan 18, 2019 2.830 2.862 2.804 2.817 799,143 +0.01(+0.23%)
Jan 17, 2019 2.772 2.824 2.772 2.811 647,627 -0.02(-0.68%)
Jan 16, 2019 2.766 2.882 2.759 2.830 878,465 +0.05(+1.86%)
Jan 15, 2019 2.740 2.804 2.740 2.779 426,341 +0.05(+1.65%)
Jan 14, 2019 2.746 2.753 2.695 2.733 914,253 -0.03(-0.93%)
Jan 11, 2019 2.772 2.772 2.688 2.759 803,021 +0.02(+0.71%)
Jan 10, 2019 2.746 2.779 2.650 2.740 1,029,657 -0.12(-4.06%)
Jan 09, 2019 2.901 2.914 2.827 2.856 504,184 +0.01(+0.45%)
Jan 08, 2019 2.843 2.882 2.811 2.843 1,561,395 +0.03(+1.15%)
Jan 07, 2019 2.740 2.830 2.708 2.811 1,404,795 +0.06(+2.35%)
Jan 04, 2019 2.701 2.798 2.688 2.746 1,965,285 +0.10(+3.65%)
Jan 03, 2019 2.643 2.695 2.598 2.650 1,123,727 +0.04(+1.48%)
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.