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

Dht Holdings (NY: DHT )

12.10 -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 2.236 2.245 2.118 2.137 4,902,496 -0.10(-4.42%)
Jan 30, 2018 2.316 2.334 2.192 2.236 1,274,892 -0.10(-4.23%)
Jan 29, 2018 2.341 2.378 2.328 2.334 985,816 -0.02(-1.05%)
Jan 26, 2018 2.390 2.409 2.347 2.359 1,303,820 -0.01(-0.52%)
Jan 25, 2018 2.378 2.387 2.341 2.371 1,493,205 +0.02(+0.79%)
Jan 24, 2018 2.371 2.390 2.347 2.353 1,304,655 +0.00(+0.00%)
Jan 23, 2018 2.365 2.390 2.347 2.353 969,761 -0.02(-1.04%)
Jan 22, 2018 2.409 2.421 2.359 2.378 1,765,605 -0.04(-1.79%)
Jan 19, 2018 2.378 2.433 2.359 2.421 1,917,908 +0.02(+0.77%)
Jan 18, 2018 2.396 2.427 2.396 2.402 1,342,630 -0.01(-0.26%)
Jan 17, 2018 2.378 2.421 2.378 2.409 1,767,856 +0.04(+1.83%)
Jan 16, 2018 2.371 2.433 2.334 2.365 2,623,967 +0.02(+1.06%)
Jan 12, 2018 2.341 2.341 2.341 0 -0.02(-0.79%)
Jan 11, 2018 2.359 2.409 2.347 2.359 765,025 +0.00(+0.00%)
Jan 10, 2018 2.359 2.359 1,207,194 +0.02(+0.79%)
Jan 09, 2018 2.341 2.359 2.316 2.341 1,548,870 +0.00(+0.00%)
Jan 08, 2018 2.353 2.365 2.304 2.341 2,016,932 -0.03(-1.30%)
Jan 05, 2018 2.390 2.415 2.353 2.371 1,304,237 -0.01(-0.52%)
Jan 04, 2018 2.378 2.421 2.365 2.384 1,581,775 +0.02(+1.05%)
Jan 03, 2018 2.304 2.384 2.304 2.359 1,002,672 +0.06(+2.41%)
Jan 02, 2018 2.217 2.322 2.217 2.304 1,277,954 +0.09(+3.90%)
Dec 29, 2017 2.217 2.217 2.217 0 -0.06(-2.45%)
Dec 28, 2017 2.211 2.285 2.211 2.273 935,227 +0.05(+2.22%)
Dec 27, 2017 2.205 2.254 2.205 2.223 800,693 +0.00(+0.00%)
Dec 26, 2017 2.229 2.266 2.217 2.223 776,150 -0.03(-1.37%)
Dec 22, 2017 2.223 2.279 2.214 2.254 805,072 +0.03(+1.39%)
Dec 21, 2017 2.205 2.254 2.205 2.223 998,718 +0.03(+1.41%)
Dec 20, 2017 2.199 2.214 2.174 2.192 672,143 -0.01(-0.56%)
Dec 19, 2017 2.205 2.223 2.174 2.205 850,119 +0.00(+0.00%)
Dec 18, 2017 2.248 2.266 2.199 2.205 1,180,179 -0.01(-0.28%)
Dec 15, 2017 2.254 2.254 2.211 2.211 1,017,592 -0.02(-1.11%)
Dec 14, 2017 2.254 2.285 2.217 2.236 895,036 -0.04(-1.63%)
Dec 13, 2017 2.328 2.334 2.266 2.273 662,955 -0.05(-2.13%)
Dec 12, 2017 2.273 2.341 2.273 2.322 803,129 +0.05(+2.17%)
Dec 11, 2017 2.248 2.310 2.242 2.273 1,393,311 +0.02(+0.82%)
Dec 08, 2017 2.254 2.273 2.229 2.254 807,710 +0.00(+0.00%)
Dec 07, 2017 2.211 2.257 2.192 941,406 +0.00(+0.00%)
Dec 06, 2017 2.248 2.260 2.211 2.211 752,007 -0.04(-1.92%)
Dec 05, 2017 2.273 2.285 2.254 2.254 606,552 -0.02(-1.08%)
Dec 04, 2017 2.341 2.347 2.322 2.279 762,897 -0.06(-2.64%)
Dec 01, 2017 2.409 2.409 2.337 2.341 724,880 -0.05(-2.07%)
Nov 30, 2017 2.402 2.421 2.371 2.390 816,970 -0.01(-0.51%)
Nov 29, 2017 2.396 2.421 2.371 2.402 789,470 -0.02(-1.02%)
Nov 28, 2017 2.371 2.439 2.366 2.427 1,011,011 +0.03(+1.29%)
Nov 27, 2017 2.390 2.415 2.353 2.396 827,675 +0.02(+1.04%)
Nov 24, 2017 2.445 2.445 2.371 2.371 274,296 -0.02(-0.77%)
Nov 22, 2017 2.427 2.445 2.390 2.390 752,858 -0.04(-1.52%)
Nov 21, 2017 2.433 2.451 2.408 2.427 628,001 -0.01(-0.25%)
Nov 20, 2017 2.384 2.439 2.353 2.433 652,612 +0.02(+1.02%)
Nov 17, 2017 2.371 2.408 2.353 2.408 551,578 +0.03(+1.29%)
Nov 16, 2017 2.328 2.408 2.322 2.378 1,320,188 +0.07(+2.93%)
Nov 15, 2017 2.316 2.390 2.273 2.310 829,486 -0.01(-0.27%)
Nov 14, 2017 2.457 2.470 2.279 2.316 1,602,535 -0.06(-2.58%)
Nov 13, 2017 2.433 2.451 2.285 2.378 1,942,340 -0.06(-2.52%)
Nov 10, 2017 2.445 2.507 2.439 2.439 761,258 -0.03(-1.24%)
Nov 09, 2017 2.488 2.519 2.451 2.470 725,968 -0.02(-0.74%)
Nov 08, 2017 2.464 2.525 2.464 2.488 666,750 +0.01(+0.50%)
Nov 07, 2017 2.494 2.519 2.476 2.476 516,119 +0.00(+0.00%)
Nov 06, 2017 2.457 2.494 2.439 2.476 798,717 +0.01(+0.50%)
Nov 03, 2017 2.488 2.500 2.439 2.464 1,270,496 -0.04(-1.47%)
Nov 02, 2017 2.488 2.525 2.482 2.500 504,895 -0.01(-0.24%)
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.