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

Dht Holdings (NY: DHT )

12.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2014 3.838 3.971 3.810 3.900 526,302 -0.09(-2.38%)
Jan 30, 2014 3.938 4.023 3.886 3.995 511,689 +0.11(+2.94%)
Jan 29, 2014 3.776 4.004 3.743 3.881 415,742 +0.07(+1.87%)
Jan 28, 2014 3.795 3.810 3.705 3.810 356,580 +0.05(+1.39%)
Jan 27, 2014 3.843 3.843 3.506 3.757 603,664 -0.09(-2.22%)
Jan 24, 2014 3.862 3.962 3.686 3.843 777,750 -0.08(-2.06%)
Jan 23, 2014 3.943 4.038 3.715 3.924 1,665,732 +0.26(+7.13%)
Jan 22, 2014 3.943 3.943 3.611 3.662 546,261 -0.26(-6.66%)
Jan 21, 2014 3.943 4.037 3.810 3.924 525,773 +0.00(+0.00%)
Jan 17, 2014 3.962 3.924 3.924 3.924 384,414 -0.00(-0.12%)
Jan 16, 2014 3.705 3.938 3.705 3.928 430,297 +0.19(+4.95%)
Jan 15, 2014 3.515 3.792 3.510 3.743 819,795 +0.24(+6.78%)
Jan 14, 2014 3.453 3.567 3.425 3.506 265,195 +0.09(+2.64%)
Jan 13, 2014 3.401 3.477 3.325 3.415 388,953 +0.05(+1.41%)
Jan 10, 2014 3.396 3.539 3.311 3.368 532,777 -0.06(-1.66%)
Jan 09, 2014 3.496 3.496 3.293 3.425 361,667 +0.04(+1.12%)
Jan 08, 2014 3.401 3.420 3.344 3.387 179,607 -0.03(-0.97%)
Jan 07, 2014 3.306 3.425 3.225 3.420 418,653 +0.11(+3.30%)
Jan 06, 2014 3.159 3.316 3.149 3.311 442,267 +0.13(+4.19%)
Jan 03, 2014 3.168 3.202 3.145 3.178 164,830 +0.01(+0.30%)
Jan 02, 2014 3.268 3.278 3.135 3.168 329,863 -0.08(-2.49%)
Dec 31, 2013 3.121 3.249 3.249 3.249 277,047 +0.16(+5.23%)
Dec 30, 2013 3.135 3.206 2.993 3.088 564,333 -0.10(-2.99%)
Dec 27, 2013 3.197 3.225 3.140 3.183 277,266 +0.01(+0.30%)
Dec 26, 2013 3.121 3.187 3.121 3.173 144,723 +0.04(+1.21%)
Dec 24, 2013 3.107 3.178 3.107 3.135 89,116 +0.01(+0.30%)
Dec 23, 2013 3.054 3.135 3.021 3.126 278,098 +0.09(+2.97%)
Dec 20, 2013 3.002 3.050 2.902 3.035 466,143 +0.02(+0.79%)
Dec 19, 2013 2.959 3.040 2.940 3.012 248,591 +0.05(+1.60%)
Dec 18, 2013 2.959 2.983 2.921 2.964 203,484 +0.00(+0.16%)
Dec 17, 2013 2.983 3.007 2.931 2.959 249,822 -0.02(-0.64%)
Dec 16, 2013 2.845 3.016 2.845 2.978 509,350 +0.13(+4.67%)
Dec 13, 2013 2.817 2.879 2.770 2.845 776,697 +0.01(+0.34%)
Dec 12, 2013 2.959 2.969 2.817 2.836 197,703 -0.15(-4.94%)
Dec 11, 2013 2.969 3.040 2.969 2.983 217,627 +0.01(+0.48%)
Dec 10, 2013 2.993 3.027 2.917 2.969 271,559 -0.03(-0.95%)
Dec 09, 2013 2.874 2.997 2.874 2.997 472,473 +0.13(+4.47%)
Dec 06, 2013 2.784 2.874 2.746 2.869 498,197 +0.09(+3.07%)
Dec 05, 2013 2.755 2.803 2.731 2.784 568,587 +0.05(+1.74%)
Dec 04, 2013 2.741 2.818 2.722 2.736 613,035 +0.04(+1.59%)
Dec 03, 2013 2.760 2.822 2.665 2.693 295,011 -0.01(-0.53%)
Dec 02, 2013 2.660 2.750 2.636 2.708 535,866 +0.06(+2.33%)
Nov 29, 2013 2.570 2.660 2.570 2.646 203,215 +0.07(+2.58%)
Nov 27, 2013 2.518 2.589 2.470 2.579 1,083,300 +0.07(+2.84%)
Nov 26, 2013 2.541 2.551 2.446 2.508 220,937 -0.03(-1.12%)
Nov 25, 2013 2.427 2.613 2.361 2.537 352,113 +0.10(+4.09%)
Nov 22, 2013 2.441 2.461 2.404 2.437 27,264 -0.00(-0.19%)
Nov 21, 2013 2.480 2.480 2.432 2.442 21,616 -0.04(-1.53%)
Nov 20, 2013 2.456 2.489 2.408 2.480 58,859 +0.03(+1.36%)
Nov 19, 2013 2.503 2.512 2.423 2.446 109,372 -0.08(-3.20%)
Nov 18, 2013 2.575 2.589 2.475 2.527 283,837 -0.11(-4.14%)
Nov 15, 2013 2.617 2.636 2.541 2.636 158,475 +0.03(+1.09%)
Nov 14, 2013 2.608 2.627 2.575 2.608 124,225 +0.03(+1.10%)
Nov 12, 2013 2.608 2.632 2.546 2.579 362,989 -0.03(-1.27%)
Nov 11, 2013 2.608 2.655 2.584 2.613 237,629 +0.03(+1.10%)
Nov 08, 2013 2.546 2.617 2.518 2.584 66,211 +0.03(+1.12%)
Nov 07, 2013 2.627 2.645 2.522 2.556 103,085 -0.04(-1.64%)
Nov 06, 2013 2.603 2.660 2.593 2.598 88,344 -0.01(-0.54%)
Nov 05, 2013 2.645 2.693 2.612 2.612 94,449 -0.01(-0.54%)
Nov 04, 2013 2.603 2.716 2.556 2.627 705,655 +0.06(+2.40%)
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.