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 (%)
Jun 30, 2014 3.362 3.467 3.338 3.438 2,322,043 +0.09(+2.56%)
Jun 27, 2014 3.371 3.462 3.347 3.352 14,778,783 -0.02(-0.71%)
Jun 26, 2014 3.376 3.414 3.342 3.376 1,304,645 -0.01(-0.42%)
Jun 25, 2014 3.390 3.457 3.376 3.390 1,409,132 +0.01(+0.42%)
Jun 24, 2014 3.438 3.481 3.352 3.376 1,182,196 -0.06(-1.81%)
Jun 23, 2014 3.476 3.502 3.421 3.438 1,316,620 -0.04(-1.10%)
Jun 20, 2014 3.390 3.491 3.366 3.476 1,691,160 +0.05(+1.39%)
Jun 19, 2014 3.395 3.438 3.342 3.428 913,518 +0.06(+1.84%)
Jun 18, 2014 3.295 3.390 3.214 3.366 1,131,807 +0.07(+2.17%)
Jun 17, 2014 3.328 3.338 3.271 3.295 1,442,072 -0.04(-1.29%)
Jun 16, 2014 3.328 3.385 3.323 3.338 930,097 +0.01(+0.29%)
Jun 13, 2014 3.347 3.366 3.314 3.328 632,137 -0.02(-0.71%)
Jun 12, 2014 3.414 3.414 3.352 3.352 529,303 -0.06(-1.82%)
Jun 11, 2014 3.395 3.448 3.392 3.414 2,408,796 -0.03(-0.83%)
Jun 10, 2014 3.457 3.491 3.414 3.443 582,239 +0.00(+0.00%)
Jun 06, 2014 3.414 3.467 3.395 3.443 846,955 +0.06(+1.84%)
Jun 05, 2014 3.400 3.430 3.304 3.381 1,076,680 -0.02(-0.70%)
Jun 04, 2014 3.309 3.409 3.300 3.405 595,301 +0.10(+3.03%)
Jun 03, 2014 3.362 3.385 3.261 3.304 1,074,263 -0.03(-1.00%)
Jun 02, 2014 3.505 3.519 3.304 3.338 1,143,834 -0.15(-4.38%)
May 30, 2014 3.519 3.557 3.481 3.491 524,180 -0.04(-1.22%)
May 29, 2014 3.524 3.533 3.491 3.533 774,443 +0.00(+0.14%)
May 28, 2014 3.543 3.571 3.510 3.529 367,635 -0.04(-1.07%)
May 27, 2014 3.538 3.576 3.524 3.567 429,528 +0.02(+0.67%)
May 23, 2014 3.553 3.543 3.543 3.543 350,996 -0.03(-0.93%)
May 22, 2014 3.448 3.605 3.448 3.576 581,358 +0.11(+3.31%)
May 21, 2014 3.457 3.538 3.424 3.462 606,486 +0.00(+0.00%)
May 20, 2014 3.543 3.562 3.457 3.462 612,880 -0.06(-1.63%)
May 19, 2014 3.510 3.553 3.491 3.519 595,689 +0.03(+0.96%)
May 16, 2014 3.443 3.505 3.438 3.486 392,952 +0.03(+0.97%)
May 15, 2014 3.500 3.505 3.433 3.452 490,699 -0.06(-1.63%)
May 14, 2014 3.543 3.591 3.486 3.510 815,124 -0.03(-0.81%)
May 13, 2014 3.639 3.662 3.526 3.538 830,519 -0.10(-2.63%)
May 12, 2014 3.529 3.691 3.529 3.634 852,706 +0.15(+4.25%)
May 09, 2014 3.524 3.538 3.481 3.486 503,060 -0.05(-1.35%)
May 08, 2014 3.629 3.667 3.510 3.533 1,319,091 -0.09(-2.50%)
May 07, 2014 3.652 3.667 3.548 3.624 987,125 -0.04(-1.17%)
May 06, 2014 3.676 3.714 3.614 3.667 856,837 -0.01(-0.39%)
May 05, 2014 3.629 3.810 3.600 3.681 808,953 +0.04(+1.18%)
May 02, 2014 3.686 3.691 3.619 3.638 1,149,935 -0.05(-1.29%)
May 01, 2014 3.724 3.757 3.614 3.686 1,322,491 -0.03(-0.90%)
Apr 30, 2014 3.748 3.781 3.595 3.719 1,225,324 -0.02(-0.51%)
Apr 29, 2014 3.810 3.819 3.686 3.738 929,539 -0.05(-1.38%)
Apr 28, 2014 3.724 3.800 3.705 3.791 713,460 +0.08(+2.18%)
Apr 25, 2014 3.748 3.762 3.667 3.710 652,298 -0.04(-1.02%)
Apr 24, 2014 3.800 3.800 3.719 3.748 483,732 -0.01(-0.38%)
Apr 23, 2014 3.748 3.800 3.686 3.762 748,826 +0.00(+0.00%)
Apr 22, 2014 3.743 3.800 3.662 3.762 544,226 +0.01(+0.38%)
Apr 21, 2014 3.691 3.762 3.681 3.748 537,800 +0.06(+1.68%)
Apr 17, 2014 3.686 3.686 3.686 3.686 1,004,844 -0.01(-0.26%)
Apr 16, 2014 3.681 3.705 3.648 3.695 2,283,435 +0.05(+1.31%)
Apr 15, 2014 3.681 3.686 3.362 3.648 2,015,958 -0.04(-1.16%)
Apr 14, 2014 3.695 3.714 3.667 3.691 1,162,774 -0.01(-0.26%)
Apr 11, 2014 3.771 3.791 3.676 3.700 1,223,334 -0.09(-2.39%)
Apr 10, 2014 3.814 3.847 3.762 3.791 1,247,303 -0.02(-0.62%)
Apr 09, 2014 3.819 3.838 3.800 3.814 1,621,706 +0.00(+0.00%)
Apr 08, 2014 3.786 3.819 3.738 3.814 1,054,492 +0.02(+0.50%)
Apr 07, 2014 3.757 3.838 3.733 3.795 860,462 +0.00(+0.13%)
Apr 04, 2014 3.814 3.819 3.705 3.791 885,225 -0.01(-0.38%)
Apr 03, 2014 3.833 3.855 3.767 3.805 836,400 -0.03(-0.75%)
Apr 02, 2014 3.810 3.867 3.786 3.833 790,326 +0.03(+0.75%)
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.