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

Dht Holdings (NY: DHT )

12.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2020 5.018 5.239 4.914 5.011 7,808,784 -0.01(-0.27%)
Apr 29, 2020 5.487 5.487 4.949 5.025 16,377,531 -0.55(-9.90%)
Apr 28, 2020 5.901 5.963 5.411 5.577 12,905,549 -0.21(-3.69%)
Apr 27, 2020 5.687 5.970 5.591 5.791 17,443,796 +0.46(+8.68%)
Apr 24, 2020 5.383 5.404 5.280 5.328 7,011,151 -0.16(-2.89%)
Apr 23, 2020 5.832 5.867 5.245 5.487 10,890,651 -0.28(-4.79%)
Apr 22, 2020 5.963 5.991 5.611 5.763 11,394,205 -0.08(-1.30%)
Apr 21, 2020 5.867 5.991 5.660 5.839 14,326,311 +0.21(+3.80%)
Apr 20, 2020 5.591 5.867 5.156 5.625 17,126,224 +0.39(+7.52%)
Apr 17, 2020 5.107 5.245 5.059 5.232 6,442,319 +0.16(+3.13%)
Apr 16, 2020 4.914 5.100 4.873 5.073 5,367,616 +0.23(+4.70%)
Apr 15, 2020 4.776 4.969 4.638 4.845 7,119,199 +0.08(+1.59%)
Apr 14, 2020 4.541 4.824 4.510 4.769 5,741,482 +0.24(+5.34%)
Apr 13, 2020 4.742 4.880 4.465 4.528 6,953,393 +0.03(+0.61%)
Apr 09, 2020 4.321 4.590 3.799 4.500 13,065,025 +0.26(+6.02%)
Apr 08, 2020 4.348 4.462 4.210 4.245 6,086,779 +0.01(+0.16%)
Apr 07, 2020 4.258 4.424 4.100 4.238 11,229,787 +0.00(+0.00%)
Apr 06, 2020 4.417 4.617 4.189 4.238 7,748,139 +0.06(+1.32%)
Apr 03, 2020 4.252 4.486 3.872 4.183 10,532,230 -0.32(-7.06%)
Apr 02, 2020 5.245 5.314 4.141 4.500 18,225,810 -0.86(-15.98%)
Apr 01, 2020 5.294 5.673 5.114 5.356 8,182,489 +0.06(+1.17%)
Mar 31, 2020 5.439 5.480 5.121 5.294 8,899,085 -0.19(-3.52%)
Mar 30, 2020 5.211 5.521 5.073 5.487 20,832,352 +0.72(+15.22%)
Mar 27, 2020 4.555 5.073 4.327 4.762 13,567,353 +0.15(+3.29%)
Mar 26, 2020 4.265 4.693 4.079 4.610 8,584,547 +0.35(+8.27%)
Mar 25, 2020 4.500 4.590 4.245 4.258 6,625,090 -0.17(-3.89%)
Mar 24, 2020 4.286 4.535 4.155 4.431 8,275,848 +0.37(+9.18%)
Mar 23, 2020 3.969 4.169 3.789 4.058 8,079,666 +0.24(+6.33%)
Mar 20, 2020 4.031 4.203 3.606 3.817 9,169,265 -0.05(-1.25%)
Mar 19, 2020 3.720 3.962 3.354 3.865 5,291,469 +0.18(+4.87%)
Mar 18, 2020 3.810 4.189 3.527 3.686 6,001,860 -0.32(-7.93%)
Mar 17, 2020 4.051 4.345 3.796 4.003 5,376,006 -0.01(-0.17%)
Mar 16, 2020 4.196 4.272 3.782 4.010 7,017,789 -0.55(-11.97%)
Mar 13, 2020 4.769 4.797 4.395 4.555 9,182,594 +0.06(+1.38%)
Mar 12, 2020 4.017 4.548 3.758 4.493 8,304,860 +0.32(+7.60%)
Mar 11, 2020 4.376 4.507 3.927 4.176 13,788,872 -0.05(-1.14%)
Mar 10, 2020 3.865 4.424 3.865 4.224 17,445,558 +0.54(+14.61%)
Mar 09, 2020 3.900 3.948 3.630 3.686 10,131,956 +0.13(+3.69%)
Mar 06, 2020 3.306 3.603 3.292 3.554 3,482,973 +0.17(+4.89%)
Mar 05, 2020 3.658 3.699 3.334 3.389 5,170,207 -0.37(-9.91%)
Mar 04, 2020 3.858 3.872 3.658 3.762 2,539,467 -0.01(-0.37%)
Mar 03, 2020 3.975 3.982 3.720 3.775 4,096,871 -0.19(-4.87%)
Mar 02, 2020 3.844 3.975 3.706 3.969 7,337,205 +0.14(+3.60%)
Feb 28, 2020 3.589 3.844 3.568 3.831 6,379,872 +0.23(+6.32%)
Feb 27, 2020 3.479 3.748 3.354 3.603 5,473,827 +0.02(+0.58%)
Feb 26, 2020 3.479 3.706 3.458 3.582 4,469,021 +0.13(+3.80%)
Feb 25, 2020 3.582 3.630 3.437 3.451 5,628,188 -0.08(-2.34%)
Feb 24, 2020 3.610 3.623 3.513 3.534 3,946,396 -0.27(-7.08%)
Feb 21, 2020 3.837 3.837 3.665 3.803 2,613,352 -0.07(-1.78%)
Feb 20, 2020 3.913 4.017 3.803 3.872 2,395,799 -0.03(-0.71%)
Feb 19, 2020 3.872 3.948 3.762 3.900 4,256,085 +0.05(+1.25%)
Feb 18, 2020 3.844 3.868 3.699 3.851 5,278,277 -0.01(-0.18%)
Feb 14, 2020 3.872 3.927 3.803 3.858 3,067,722 +0.01(+0.18%)
Feb 13, 2020 3.845 3.923 3.773 3.851 4,769,882 +0.01(+0.34%)
Feb 12, 2020 3.858 4.014 3.832 3.838 5,763,797 +0.05(+1.38%)
Feb 11, 2020 3.806 3.975 3.779 3.786 6,426,929 +0.05(+1.22%)
Feb 10, 2020 3.466 3.864 3.433 3.740 13,002,866 +0.25(+7.10%)
Feb 07, 2020 3.610 3.610 3.368 3.492 13,633,348 -0.20(-5.48%)
Feb 06, 2020 3.688 3.838 3.623 3.695 8,838,606 -0.08(-2.08%)
Feb 05, 2020 3.753 3.858 3.747 3.773 5,712,908 +0.08(+2.12%)
Feb 04, 2020 3.786 3.841 3.688 3.695 4,872,474 +0.01(+0.35%)
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.