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

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 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 (%)
Mar 31, 2014 3.686 3.758 3.667 3.705 629,149 +0.02(+0.52%)
Mar 28, 2014 3.596 3.710 3.596 3.686 449,963 +0.10(+2.79%)
Mar 27, 2014 3.672 3.701 3.563 3.586 726,683 -0.10(-2.59%)
Mar 26, 2014 3.701 3.805 3.644 3.682 1,233,563 -0.01(-0.39%)
Mar 25, 2014 3.763 3.801 3.658 3.696 586,877 -0.08(-2.14%)
Mar 24, 2014 3.786 3.805 3.701 3.777 814,449 -0.03(-0.75%)
Mar 21, 2014 3.839 3.867 3.791 3.805 2,162,989 -0.03(-0.75%)
Mar 20, 2014 3.805 3.853 3.796 3.834 1,422,100 +0.02(+0.63%)
Mar 19, 2014 3.820 3.878 3.796 3.810 1,699,649 -0.00(-0.12%)
Mar 18, 2014 3.820 3.853 3.663 3.815 1,303,514 -0.01(-0.25%)
Mar 17, 2014 3.886 3.905 3.801 3.825 1,137,387 -0.01(-0.25%)
Mar 14, 2014 3.825 3.901 3.796 3.834 2,005,339 +0.14(+3.74%)
Mar 13, 2014 3.848 3.848 3.639 3.696 610,403 -0.14(-3.72%)
Mar 12, 2014 3.763 3.848 3.677 3.839 1,086,889 +0.08(+2.03%)
Mar 11, 2014 3.825 3.905 3.724 3.763 939,204 -0.08(-1.99%)
Mar 10, 2014 3.891 3.891 3.720 3.839 865,751 -0.05(-1.35%)
Mar 07, 2014 3.920 3.953 3.834 3.891 509,573 -0.03(-0.85%)
Mar 06, 2014 3.939 3.982 3.844 3.925 831,769 +0.01(+0.24%)
Mar 05, 2014 3.839 3.948 3.839 3.915 676,443 +0.09(+2.37%)
Mar 04, 2014 3.901 3.929 3.744 3.825 1,257,568 -0.01(-0.37%)
Mar 03, 2014 3.705 3.901 3.610 3.839 1,078,535 +0.10(+2.81%)
Feb 28, 2014 3.624 3.786 3.624 3.734 669,031 +0.12(+3.29%)
Feb 27, 2014 3.629 3.629 3.586 3.615 398,375 +0.01(+0.26%)
Feb 26, 2014 3.629 3.644 3.567 3.605 891,526 +0.02(+0.53%)
Feb 25, 2014 3.558 3.596 3.524 3.586 809,437 +0.05(+1.48%)
Feb 24, 2014 3.563 3.648 3.534 3.534 684,850 -0.06(-1.59%)
Feb 21, 2014 3.629 3.734 3.586 3.591 514,283 -0.02(-0.53%)
Feb 20, 2014 3.644 3.658 3.605 3.610 584,377 -0.01(-0.39%)
Feb 19, 2014 3.786 3.815 3.624 3.624 616,980 -0.16(-4.16%)
Feb 18, 2014 3.753 3.796 3.672 3.782 1,095,382 +0.00(+0.00%)
Feb 14, 2014 3.777 3.782 3.782 3.782 2,258,562 +0.02(+0.63%)
Feb 13, 2014 3.758 3.805 3.701 3.758 1,428,695 -0.01(-0.38%)
Feb 12, 2014 3.682 3.805 3.646 3.772 1,129,058 +0.10(+2.59%)
Feb 11, 2014 3.624 3.715 3.620 3.677 1,011,240 +0.02(+0.52%)
Feb 10, 2014 3.677 3.715 3.582 3.658 757,879 -0.01(-0.26%)
Feb 07, 2014 3.691 3.710 3.658 3.667 594,346 +0.00(+0.00%)
Feb 06, 2014 3.710 3.744 3.634 3.667 1,191,919 +0.00(+0.13%)
Feb 05, 2014 3.734 3.763 3.577 3.663 705,848 -0.08(-2.16%)
Feb 04, 2014 3.820 3.820 3.710 3.744 532,659 -0.08(-2.00%)
Feb 03, 2014 3.896 3.896 3.784 3.820 638,872 -0.08(-2.07%)
Jan 31, 2014 3.839 3.972 3.810 3.901 526,209 -0.10(-2.38%)
Jan 30, 2014 3.939 4.024 3.886 3.996 511,600 +0.11(+2.94%)
Jan 29, 2014 3.777 4.005 3.744 3.881 415,669 +0.07(+1.87%)
Jan 28, 2014 3.796 3.810 3.706 3.810 356,518 +0.05(+1.39%)
Jan 27, 2014 3.843 3.843 3.506 3.758 603,559 -0.09(-2.22%)
Jan 24, 2014 3.862 3.962 3.687 3.843 777,613 -0.08(-2.06%)
Jan 23, 2014 3.943 4.038 3.715 3.924 1,665,440 +0.26(+7.13%)
Jan 22, 2014 3.943 3.943 3.612 3.663 546,166 -0.26(-6.66%)
Jan 21, 2014 3.943 4.037 3.810 3.924 525,681 +0.00(+0.00%)
Jan 17, 2014 3.962 3.924 3.924 3.924 384,346 -0.00(-0.12%)
Jan 16, 2014 3.706 3.939 3.706 3.929 430,222 +0.19(+4.95%)
Jan 15, 2014 3.516 3.793 3.511 3.744 819,652 +0.24(+6.77%)
Jan 14, 2014 3.454 3.568 3.425 3.506 265,148 +0.09(+2.64%)
Jan 13, 2014 3.402 3.478 3.326 3.416 388,884 +0.05(+1.41%)
Jan 10, 2014 3.397 3.539 3.312 3.368 532,684 -0.06(-1.66%)
Jan 09, 2014 3.497 3.497 3.294 3.425 361,603 +0.04(+1.12%)
Jan 08, 2014 3.402 3.421 3.345 3.387 179,575 -0.03(-0.97%)
Jan 07, 2014 3.307 3.425 3.226 3.421 418,580 +0.11(+3.30%)
Jan 06, 2014 3.159 3.316 3.150 3.311 442,190 +0.13(+4.19%)
Jan 03, 2014 3.169 3.202 3.145 3.178 164,801 +0.01(+0.30%)
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.