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

Dht Holdings (NY: DHT )

11.06 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 2.290 2.299 2.169 2.188 4,786,817 -0.10(-4.42%)
Jan 30, 2018 2.372 2.391 2.245 2.290 1,244,809 -0.10(-4.23%)
Jan 29, 2018 2.397 2.435 2.385 2.391 962,554 -0.03(-1.05%)
Jan 26, 2018 2.448 2.467 2.403 2.416 1,273,055 -0.01(-0.52%)
Jan 25, 2018 2.435 2.445 2.397 2.429 1,457,972 +0.02(+0.79%)
Jan 24, 2018 2.429 2.448 2.403 2.410 1,273,871 +0.00(+0.00%)
Jan 23, 2018 2.422 2.448 2.403 2.410 946,878 -0.03(-1.04%)
Jan 22, 2018 2.467 2.479 2.416 2.435 1,723,944 -0.04(-1.79%)
Jan 19, 2018 2.435 2.492 2.416 2.479 1,872,653 +0.02(+0.77%)
Jan 18, 2018 2.454 2.486 2.454 2.460 1,310,949 -0.01(-0.26%)
Jan 17, 2018 2.435 2.479 2.435 2.467 1,726,141 +0.04(+1.83%)
Jan 16, 2018 2.429 2.492 2.391 2.422 2,562,052 +0.03(+1.06%)
Jan 12, 2018 2.397 2.397 2.397 0 -0.02(-0.79%)
Jan 11, 2018 2.416 2.467 2.403 2.416 746,973 +0.00(+0.00%)
Jan 10, 2018 2.416 2.416 1,178,709 +0.02(+0.79%)
Jan 09, 2018 2.397 2.416 2.372 2.397 1,512,323 +0.00(+0.00%)
Jan 08, 2018 2.410 2.422 2.359 2.397 1,969,340 -0.03(-1.30%)
Jan 05, 2018 2.448 2.473 2.410 2.429 1,273,463 -0.01(-0.52%)
Jan 04, 2018 2.435 2.479 2.422 2.441 1,544,451 +0.03(+1.05%)
Jan 03, 2018 2.359 2.441 2.359 2.416 979,013 +0.06(+2.41%)
Jan 02, 2018 2.271 2.378 2.271 2.359 1,247,799 +0.09(+3.90%)
Dec 29, 2017 2.271 2.271 2.271 0 -0.06(-2.45%)
Dec 28, 2017 2.264 2.340 2.264 2.328 913,159 +0.05(+2.22%)
Dec 27, 2017 2.258 2.309 2.258 2.277 781,800 +0.00(+0.00%)
Dec 26, 2017 2.283 2.321 2.271 2.277 757,836 -0.03(-1.37%)
Dec 22, 2017 2.277 2.334 2.267 2.309 786,075 +0.03(+1.39%)
Dec 21, 2017 2.258 2.309 2.258 2.277 975,152 +0.03(+1.41%)
Dec 20, 2017 2.252 2.267 2.226 2.245 656,283 -0.01(-0.56%)
Dec 19, 2017 2.258 2.277 2.226 2.258 830,060 +0.00(+0.00%)
Dec 18, 2017 2.302 2.321 2.252 2.258 1,152,331 -0.01(-0.28%)
Dec 15, 2017 2.309 2.309 2.264 2.264 993,581 -0.03(-1.10%)
Dec 14, 2017 2.309 2.340 2.271 2.290 873,916 -0.04(-1.63%)
Dec 13, 2017 2.385 2.391 2.321 2.328 647,312 -0.05(-2.13%)
Dec 12, 2017 2.328 2.397 2.328 2.378 784,178 +0.05(+2.17%)
Dec 11, 2017 2.302 2.366 2.296 2.328 1,360,434 +0.02(+0.82%)
Dec 08, 2017 2.309 2.328 2.283 2.309 788,651 +0.00(+0.00%)
Dec 07, 2017 2.264 2.312 2.245 919,193 +0.00(+0.00%)
Dec 06, 2017 2.302 2.314 2.264 2.264 734,263 -0.04(-1.92%)
Dec 05, 2017 2.328 2.340 2.309 2.309 592,240 -0.03(-1.08%)
Dec 04, 2017 2.397 2.403 2.378 2.334 744,896 -0.06(-2.64%)
Dec 01, 2017 2.467 2.467 2.394 2.397 707,776 -0.05(-2.07%)
Nov 30, 2017 2.460 2.479 2.429 2.448 797,693 -0.01(-0.51%)
Nov 29, 2017 2.454 2.479 2.429 2.460 770,842 -0.03(-1.02%)
Nov 28, 2017 2.429 2.498 2.423 2.486 987,155 +0.03(+1.29%)
Nov 27, 2017 2.448 2.473 2.410 2.454 808,145 +0.03(+1.04%)
Nov 24, 2017 2.504 2.504 2.429 2.429 267,824 -0.02(-0.77%)
Nov 22, 2017 2.485 2.504 2.448 2.448 735,093 -0.04(-1.52%)
Nov 21, 2017 2.492 2.511 2.467 2.485 613,183 -0.01(-0.25%)
Nov 20, 2017 2.441 2.498 2.410 2.492 637,213 +0.03(+1.02%)
Nov 17, 2017 2.429 2.467 2.410 2.467 538,563 +0.03(+1.29%)
Nov 16, 2017 2.385 2.467 2.378 2.435 1,289,036 +0.07(+2.93%)
Nov 15, 2017 2.372 2.448 2.328 2.366 809,913 -0.01(-0.27%)
Nov 14, 2017 2.517 2.529 2.334 2.372 1,564,722 -0.06(-2.58%)
Nov 13, 2017 2.492 2.511 2.341 2.435 1,896,508 -0.06(-2.52%)
Nov 10, 2017 2.504 2.567 2.498 2.498 743,295 -0.03(-1.24%)
Nov 09, 2017 2.548 2.580 2.511 2.529 708,838 -0.02(-0.74%)
Nov 08, 2017 2.523 2.586 2.523 2.548 651,017 +0.01(+0.50%)
Nov 07, 2017 2.555 2.580 2.536 2.536 503,941 +0.00(+0.00%)
Nov 06, 2017 2.517 2.555 2.498 2.536 779,871 +0.01(+0.50%)
Nov 03, 2017 2.548 2.561 2.498 2.523 1,240,517 -0.04(-1.47%)
Nov 02, 2017 2.548 2.586 2.542 2.561 492,981 -0.01(-0.25%)
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.