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%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 2.578 2.622 2.534 2.584 2,424,216 +0.01(+0.49%)
May 30, 2018 2.497 2.622 2.491 2.572 1,901,663 +0.08(+3.26%)
May 29, 2018 2.441 2.522 2.434 2.491 2,052,988 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.366 2.322 2.341 645,006 +0.00(+0.00%)
May 23, 2018 2.341 2.359 2.322 2.341 868,092 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.341 2.347 375,900 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.316 2.347 703,110 +0.02(+1.07%)
May 18, 2018 2.341 2.366 2.316 2.322 543,683 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.310 2.322 529,913 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.341 560,408 +0.02(+1.07%)
May 15, 2018 2.372 2.393 2.316 2.316 371,961 -0.06(-2.36%)
May 14, 2018 2.397 2.421 2.359 2.372 674,555 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.378 661,008 -0.04(-1.54%)
May 10, 2018 2.421 2.428 2.397 2.415 876,155 +0.00(+0.00%)
May 09, 2018 2.279 2.428 2.279 2.415 1,425,267 +0.15(+6.58%)
May 08, 2018 2.216 2.285 2.216 2.266 1,090,224 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.254 2.266 579,327 +0.01(+0.55%)
May 04, 2018 2.229 2.279 2.229 2.254 528,825 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.223 2.241 197,347 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.254 2.260 616,302 -0.01(-0.27%)
May 01, 2018 2.266 2.279 2.241 2.266 450,775 +0.01(+0.55%)
Apr 30, 2018 2.247 2.272 2.229 2.254 681,278 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,744 -0.11(-4.76%)
Apr 26, 2018 2.378 2.378 2.341 2.347 539,987 -0.01(-0.53%)
Apr 25, 2018 2.365 2.378 2.316 2.359 813,388 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.347 2.372 1,609,792 -0.02(-1.04%)
Apr 23, 2018 2.378 2.397 2.353 2.397 526,367 +0.01(+0.26%)
Apr 20, 2018 2.353 2.397 2.341 2.390 1,277,846 -0.01(-0.52%)
Apr 19, 2018 2.353 2.409 2.350 2.403 1,425,338 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,122 +0.01(+0.26%)
Apr 17, 2018 2.341 2.353 2.322 2.347 312,630 +0.01(+0.53%)
Apr 16, 2018 2.316 2.347 2.285 2.334 430,802 +0.02(+0.80%)
Apr 13, 2018 2.310 2.322 2.291 2.316 829,012 +0.01(+0.27%)
Apr 12, 2018 2.285 2.322 2.275 2.310 863,780 +0.04(+1.64%)
Apr 11, 2018 2.223 2.279 2.204 2.272 590,188 +0.05(+2.23%)
Apr 10, 2018 2.161 2.241 2.148 2.223 484,140 +0.09(+4.07%)
Apr 09, 2018 2.161 2.179 2.136 2.136 635,208 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,198 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.254 1,270,094 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,144,817 +0.13(+6.29%)
Apr 03, 2018 2.074 2.117 2.033 2.074 1,488,209 +0.01(+0.30%)
Apr 02, 2018 2.111 2.148 2.061 2.067 1,297,074 -0.04(-2.06%)
Mar 29, 2018 2.111 2.111 2.111 0 -0.01(-0.58%)
Mar 28, 2018 2.254 2.265 2.105 2.123 2,661,202 -0.14(-6.04%)
Mar 27, 2018 2.285 2.303 2.241 2.260 1,101,858 -0.03(-1.35%)
Mar 26, 2018 2.341 2.359 2.272 2.291 847,164 -0.02(-1.07%)
Mar 23, 2018 2.397 2.428 2.316 2.316 1,504,100 +0.03(+1.36%)
Mar 22, 2018 2.316 2.347 2.263 2.285 966,593 -0.06(-2.39%)
Mar 21, 2018 2.285 2.365 2.285 2.341 1,145,024 +0.06(+2.45%)
Mar 20, 2018 2.341 2.353 2.272 2.285 689,456 -0.04(-1.87%)
Mar 19, 2018 2.372 2.378 2.297 2.328 849,585 -0.07(-2.85%)
Mar 16, 2018 2.247 2.415 2.247 2.397 1,806,443 +0.16(+6.93%)
Mar 15, 2018 2.279 2.279 2.223 2.241 664,245 -0.03(-1.37%)
Mar 14, 2018 2.266 2.285 2.241 2.272 808,487 +0.01(+0.55%)
Mar 13, 2018 2.291 2.303 2.254 2.260 531,079 -0.02(-0.82%)
Mar 12, 2018 2.247 2.322 2.229 2.279 1,305,637 +0.04(+1.94%)
Mar 09, 2018 2.235 2.260 2.223 2.235 944,688 +0.01(+0.56%)
Mar 08, 2018 2.272 2.297 2.198 2.223 1,227,390 -0.05(-2.19%)
Mar 07, 2018 2.266 2.272 1,166,741 -0.03(-1.35%)
Mar 06, 2018 2.365 2.390 2.285 2.303 1,835,262 +0.05(+2.20%)
Mar 05, 2018 2.260 2.316 2.254 2.254 580,052 -0.02(-1.09%)
Mar 02, 2018 2.272 2.291 2.247 2.279 1,275,143 +0.01(+0.27%)
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.