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

Dht Holdings (NY: DHT )

10.79 -0.52 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 2.141 2.194 2.090 2.095 188,577 -0.06(-2.77%)
Jan 30, 2013 2.150 2.228 2.136 2.154 201,046 +0.00(+0.00%)
Jan 29, 2013 2.150 2.182 2.136 2.154 95,233 +0.00(+0.21%)
Jan 28, 2013 2.095 2.200 2.095 2.150 154,857 +0.06(+2.63%)
Jan 25, 2013 2.113 2.136 2.081 2.095 55,709 -0.01(-0.44%)
Jan 24, 2013 2.173 2.191 2.081 2.104 102,469 -0.08(-3.58%)
Jan 23, 2013 2.177 2.200 2.168 2.182 82,918 +0.01(+0.64%)
Jan 22, 2013 2.108 2.182 2.108 2.168 182,926 +0.07(+3.28%)
Jan 18, 2013 2.067 2.099 2.067 2.099 55,167 +0.04(+1.78%)
Jan 17, 2013 2.030 2.104 2.030 2.063 146,595 +0.04(+1.81%)
Jan 16, 2013 2.030 2.044 2.026 2.026 41,032 -0.02(-0.90%)
Jan 15, 2013 2.063 2.063 2.030 2.044 37,560 -0.03(-1.33%)
Jan 14, 2013 2.067 2.072 2.040 2.072 53,432 +0.00(+0.22%)
Jan 11, 2013 2.067 2.108 2.045 2.067 60,065 +0.01(+0.45%)
Jan 10, 2013 2.053 2.090 2.040 2.058 44,487 +0.00(+0.00%)
Jan 09, 2013 2.063 2.090 2.021 2.058 67,880 -0.01(-0.44%)
Jan 08, 2013 2.072 2.090 2.044 2.067 69,894 +0.00(+0.22%)
Jan 07, 2013 2.127 2.127 2.021 2.063 123,148 -0.06(-3.02%)
Jan 04, 2013 2.049 2.187 2.008 2.127 600,360 +0.10(+4.75%)
Jan 03, 2013 1.906 2.053 1.906 2.030 432,344 +0.12(+6.51%)
Jan 02, 2013 1.874 1.920 1.851 1.906 106,057 +0.03(+1.72%)
Dec 31, 2012 1.833 1.897 1.814 1.874 113,515 +0.03(+1.75%)
Dec 28, 2012 1.874 1.939 1.837 1.842 154,541 -0.05(-2.67%)
Dec 27, 2012 1.929 1.929 1.837 1.893 204,828 +0.03(+1.48%)
Dec 26, 2012 1.860 1.888 1.860 1.865 117,927 -0.01(-0.73%)
Dec 24, 2012 1.943 1.943 1.868 1.879 53,299 -0.09(-4.66%)
Dec 21, 2012 1.856 1.989 1.824 1.971 221,980 +0.09(+4.63%)
Dec 20, 2012 1.929 1.939 1.810 1.883 155,370 -0.05(-2.38%)
Dec 19, 2012 1.865 1.943 1.860 1.929 253,421 +0.07(+3.70%)
Dec 18, 2012 1.851 1.870 1.796 1.860 152,821 +0.01(+0.50%)
Dec 17, 2012 1.764 1.879 1.764 1.851 333,915 +0.08(+4.40%)
Dec 14, 2012 1.736 1.792 1.732 1.773 212,804 +0.03(+1.85%)
Dec 13, 2012 1.663 1.769 1.663 1.741 297,730 +0.06(+3.84%)
Dec 12, 2012 1.695 1.709 1.650 1.677 209,628 +0.00(+0.00%)
Dec 11, 2012 1.667 1.709 1.667 1.677 166,255 -0.01(-0.55%)
Dec 10, 2012 1.681 1.723 1.663 1.686 52,185 +0.00(+0.27%)
Dec 07, 2012 1.681 1.723 1.663 1.681 99,132 +0.01(+0.55%)
Dec 06, 2012 1.723 1.732 1.667 1.672 77,848 -0.06(-3.19%)
Dec 05, 2012 1.700 1.746 1.681 1.727 94,512 +0.01(+0.80%)
Dec 04, 2012 1.677 1.736 1.667 1.713 221,956 +0.01(+0.54%)
Nov 30, 2012 1.718 1.723 1.645 1.704 151,476 -0.01(-0.54%)
Nov 29, 2012 1.723 1.746 1.690 1.713 196,022 +0.00(+0.00%)
Nov 28, 2012 1.686 1.732 1.677 1.713 154,717 +0.03(+1.91%)
Nov 27, 2012 1.690 1.746 1.681 1.681 162,545 -0.03(-1.61%)
Nov 26, 2012 1.736 1.769 1.709 1.709 150,688 -0.04(-2.11%)
Nov 23, 2012 1.746 1.828 1.709 1.746 100,268 +0.00(+0.00%)
Nov 21, 2012 1.727 1.764 1.723 1.746 87,148 +0.02(+1.33%)
Nov 20, 2012 1.713 1.796 1.700 1.723 200,191 +0.03(+1.63%)
Nov 19, 2012 1.727 1.727 1.677 1.695 102,045 -0.01(-0.81%)
Nov 16, 2012 1.681 1.727 1.626 1.709 186,633 +0.02(+1.09%)
Nov 15, 2012 1.700 1.727 1.667 1.690 232,259 -0.01(-0.54%)
Nov 14, 2012 1.713 1.736 1.640 1.700 326,454 -0.02(-1.33%)
Nov 13, 2012 1.718 1.769 1.704 1.723 72,101 -0.01(-0.79%)
Nov 12, 2012 1.778 1.837 1.736 1.736 86,832 -0.06(-3.08%)
Nov 09, 2012 1.796 1.833 1.727 1.792 481,723 -0.02(-1.27%)
Nov 08, 2012 1.897 1.948 1.814 1.814 195,027 -0.08(-4.13%)
Nov 07, 2012 1.897 1.948 1.819 1.893 139,050 -0.04(-2.14%)
Nov 06, 2012 1.943 1.975 1.929 1.934 113,759 +0.00(+0.00%)
Nov 05, 2012 1.934 1.981 1.929 1.934 122,786 -0.02(-1.17%)
Nov 02, 2012 1.948 1.998 1.921 1.957 229,072 +0.00(+0.00%)
Nov 01, 2012 1.939 1.975 1.916 1.957 110,944 +0.02(+0.95%)
Oct 31, 2012 1.975 1.984 1.906 1.939 237,283 -0.06(-2.99%)
Oct 26, 2012 1.984 1.998 1.998 1.998 211,813 -0.02(-0.91%)
Oct 25, 2012 1.989 2.086 1.888 2.017 999,441 -0.06(-2.88%)
Oct 24, 2012 2.384 2.384 2.067 2.076 1,259,211 -0.37(-15.20%)
Oct 23, 2012 2.407 2.517 2.389 2.448 227,496 -0.13(-5.16%)
Oct 19, 2012 2.595 2.618 2.549 2.582 128,244 +0.00(+0.00%)
Oct 18, 2012 2.591 2.641 2.540 2.582 228,345 +0.01(+0.36%)
Oct 17, 2012 2.595 2.595 2.531 2.572 224,993 -0.03(-1.06%)
Oct 16, 2012 2.775 2.775 2.572 2.600 304,972 -0.16(-5.67%)
Oct 15, 2012 2.793 2.825 2.742 2.756 87,076 +0.00(+0.00%)
Oct 12, 2012 2.793 2.807 2.733 2.756 130,527 -0.02(-0.83%)
Oct 11, 2012 2.821 2.825 2.775 2.779 109,442 +0.02(+0.67%)
Oct 10, 2012 2.798 2.825 2.756 2.761 136,357 -0.02(-0.82%)
Oct 09, 2012 2.788 2.801 2.775 2.784 66,548 -0.02(-0.66%)
Oct 08, 2012 2.807 2.807 2.779 2.802 33,043 +0.00(+0.00%)
Oct 05, 2012 2.784 2.894 2.784 2.802 104,067 +0.02(+0.74%)
Oct 04, 2012 2.825 2.825 2.777 2.781 89,490 -0.03(-0.90%)
Oct 03, 2012 2.830 2.834 2.779 2.807 76,906 -0.03(-0.97%)
Oct 02, 2012 2.866 2.871 2.802 2.834 83,772 +0.00(+0.00%)
Oct 01, 2012 2.862 2.899 2.825 2.834 94,286 -0.04(-1.44%)
Sep 28, 2012 2.802 2.880 2.784 2.876 82,888 +0.06(+2.29%)
Sep 27, 2012 2.876 2.880 2.784 2.811 156,102 -0.05(-1.77%)
Sep 26, 2012 2.963 2.967 2.853 2.862 197,087 -0.10(-3.41%)
Sep 25, 2012 3.059 3.110 2.963 2.963 94,539 -0.07(-2.27%)
Sep 24, 2012 3.101 3.101 3.032 3.032 92,503 -0.06(-2.08%)
Sep 21, 2012 3.101 3.101 3.073 3.096 189,274 +0.02(+0.75%)
Sep 20, 2012 3.101 3.137 3.046 3.073 134,235 -0.05(-1.62%)
Sep 19, 2012 3.096 3.193 3.092 3.124 206,693 +0.02(+0.59%)
Sep 18, 2012 3.128 3.128 3.032 3.105 116,260 -0.01(-0.44%)
Sep 17, 2012 3.059 3.211 3.018 3.119 217,473 +0.06(+1.95%)
Sep 14, 2012 2.926 3.082 2.926 3.059 302,005 +0.14(+4.72%)
Sep 13, 2012 2.880 2.963 2.871 2.922 189,970 +0.04(+1.27%)
Sep 12, 2012 2.926 2.940 2.871 2.885 139,296 -0.01(-0.48%)
Sep 11, 2012 2.843 2.922 2.830 2.899 152,743 +0.07(+2.44%)
Sep 10, 2012 2.834 2.912 2.756 2.830 223,636 +0.01(+0.33%)
Sep 07, 2012 2.660 2.843 2.655 2.821 273,072 +0.17(+6.23%)
Sep 06, 2012 2.595 2.687 2.591 2.655 114,370 +0.08(+3.21%)
Sep 05, 2012 2.545 2.577 2.545 2.572 65,196 +0.00(+0.18%)
Sep 04, 2012 2.536 2.591 2.527 2.568 44,896 +0.03(+1.08%)
Aug 31, 2012 2.490 2.595 2.472 2.540 89,778 +0.07(+2.79%)
Aug 30, 2012 2.481 2.481 2.462 2.471 131,984 -0.05(-1.82%)
Aug 29, 2012 2.595 2.595 2.500 2.517 227,860 -0.06(-2.14%)
Aug 27, 2012 2.605 2.605 2.549 2.572 141,334 -0.02(-0.88%)
Aug 24, 2012 2.586 2.632 2.586 2.595 80,441 +0.01(+0.35%)
Aug 23, 2012 2.614 2.650 2.586 2.586 135,075 -0.04(-1.40%)
Aug 22, 2012 2.641 2.683 2.605 2.623 78,586 -0.03(-1.21%)
Aug 21, 2012 2.701 2.701 2.655 2.655 86,201 -0.02(-0.86%)
Aug 20, 2012 2.641 2.742 2.621 2.678 306,085 +0.04(+1.39%)
Aug 17, 2012 2.669 2.692 2.641 2.641 96,491 -0.02(-0.69%)
Aug 16, 2012 2.674 2.696 2.646 2.660 121,008 -0.01(-0.34%)
Aug 15, 2012 2.632 2.692 2.618 2.669 100,695 +0.03(+1.04%)
Aug 14, 2012 2.715 2.715 2.605 2.641 200,528 -0.04(-1.54%)
Aug 13, 2012 2.747 2.747 2.646 2.683 181,371 -0.06(-2.01%)
Aug 10, 2012 2.816 2.816 2.710 2.738 176,508 -0.08(-2.77%)
Aug 09, 2012 2.931 2.986 2.788 2.816 250,970 -0.11(-3.77%)
Aug 08, 2012 2.922 2.986 2.917 2.926 144,449 -0.01(-0.47%)
Aug 07, 2012 2.903 2.986 2.880 2.940 297,908 -0.16(-5.19%)
Aug 06, 2012 2.926 3.170 2.926 3.101 499,277 +0.17(+5.97%)
Aug 03, 2012 2.963 3.041 2.919 2.926 190,475 +0.01(+0.32%)
Aug 02, 2012 2.880 2.967 2.843 2.917 298,237 +0.04(+1.44%)
Aug 01, 2012 3.069 3.115 2.876 2.876 302,974 -0.16(-5.30%)
Jul 31, 2012 2.986 3.087 2.894 3.036 333,716 +0.06(+2.16%)
Jul 30, 2012 2.816 3.009 2.816 2.972 238,008 +0.20(+7.12%)
Jul 27, 2012 2.701 2.820 2.696 2.775 163,880 +0.10(+3.60%)
Jul 26, 2012 2.821 2.821 2.664 2.678 262,647 -0.11(-3.80%)
Jul 25, 2012 2.788 2.802 2.733 2.784 147,644 -0.00(-0.16%)
Jul 24, 2012 2.761 2.821 2.670 2.788 228,051 -0.00(-0.16%)
Jul 23, 2012 2.793 2.885 2.770 2.793 159,520 -0.10(-3.49%)
Jul 20, 2012 3.041 3.041 2.853 2.894 365,419 -0.17(-5.55%)
Jul 19, 2012 3.220 3.261 3.050 3.064 376,029 -0.14(-4.44%)
Jul 18, 2012 3.441 3.505 3.206 3.206 272,451 -0.28(-8.16%)
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.