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

Dht Holdings (NY: DHT )

12.16 +0.07 (+0.62%)
Streaming Delayed Price Updated: 1:29 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 (%)
Nov 29, 2013 2.570 2.660 2.570 2.646 203,215 +0.07(+2.58%)
Nov 27, 2013 2.518 2.589 2.470 2.579 1,083,300 +0.07(+2.84%)
Nov 26, 2013 2.541 2.551 2.446 2.508 220,937 -0.03(-1.12%)
Nov 25, 2013 2.427 2.613 2.361 2.537 352,113 +0.10(+4.09%)
Nov 22, 2013 2.441 2.461 2.404 2.437 27,264 -0.00(-0.19%)
Nov 21, 2013 2.480 2.480 2.432 2.442 21,616 -0.04(-1.53%)
Nov 20, 2013 2.456 2.489 2.408 2.480 58,859 +0.03(+1.36%)
Nov 19, 2013 2.503 2.512 2.423 2.446 109,372 -0.08(-3.20%)
Nov 18, 2013 2.575 2.589 2.475 2.527 283,837 -0.11(-4.14%)
Nov 15, 2013 2.617 2.636 2.541 2.636 158,475 +0.03(+1.09%)
Nov 14, 2013 2.608 2.627 2.575 2.608 124,225 +0.03(+1.10%)
Nov 12, 2013 2.608 2.632 2.546 2.579 362,989 -0.03(-1.27%)
Nov 11, 2013 2.608 2.655 2.584 2.613 237,629 +0.03(+1.10%)
Nov 08, 2013 2.546 2.617 2.518 2.584 66,211 +0.03(+1.12%)
Nov 07, 2013 2.627 2.645 2.522 2.556 103,085 -0.04(-1.64%)
Nov 06, 2013 2.603 2.660 2.593 2.598 88,344 -0.01(-0.54%)
Nov 05, 2013 2.645 2.693 2.612 2.612 94,449 -0.01(-0.54%)
Nov 04, 2013 2.603 2.716 2.556 2.627 705,655 +0.06(+2.40%)
Nov 01, 2013 2.437 2.570 2.409 2.565 603,667 +0.14(+5.65%)
Oct 31, 2013 2.328 2.437 2.309 2.428 361,314 +0.11(+4.91%)
Oct 30, 2013 2.338 2.366 2.253 2.314 297,589 -0.05(-2.00%)
Oct 29, 2013 2.333 2.362 2.281 2.362 136,431 +0.03(+1.22%)
Oct 28, 2013 2.343 2.357 2.262 2.333 164,228 -0.03(-1.20%)
Oct 25, 2013 2.395 2.414 2.324 2.362 202,221 -0.03(-1.38%)
Oct 24, 2013 2.423 2.428 2.334 2.395 233,337 -0.02(-0.98%)
Oct 23, 2013 2.461 2.470 2.385 2.418 61,656 -0.05(-2.11%)
Oct 22, 2013 2.366 2.475 2.366 2.470 236,701 +0.01(+0.38%)
Oct 21, 2013 2.603 2.603 2.418 2.461 172,110 -0.11(-4.41%)
Oct 18, 2013 2.447 2.579 2.414 2.574 460,676 +0.11(+4.62%)
Oct 17, 2013 2.295 2.461 2.295 2.461 449,936 +0.18(+8.11%)
Oct 16, 2013 2.253 2.304 2.253 2.276 33,529 +0.02(+1.05%)
Oct 15, 2013 2.300 2.362 2.238 2.253 300,788 -0.05(-2.06%)
Oct 14, 2013 2.248 2.319 2.231 2.300 175,066 +0.05(+2.10%)
Oct 11, 2013 2.248 2.314 2.224 2.253 191,000 +0.00(+0.00%)
Oct 10, 2013 2.111 2.262 2.111 2.253 222,905 +0.12(+5.54%)
Oct 09, 2013 2.130 2.153 2.082 2.134 70,463 +0.01(+0.45%)
Oct 08, 2013 2.172 2.191 2.115 2.125 58,768 -0.08(-3.44%)
Oct 07, 2013 2.201 2.267 2.153 2.201 92,126 -0.02(-0.85%)
Oct 04, 2013 2.177 2.267 2.177 2.220 346,631 +0.03(+1.30%)
Oct 03, 2013 2.115 2.191 2.111 2.191 317,929 +0.07(+3.35%)
Oct 02, 2013 2.087 2.120 2.083 2.120 42,753 +0.03(+1.36%)
Oct 01, 2013 2.063 2.130 2.063 2.092 41,620 -0.00(-0.23%)
Sep 27, 2013 2.115 2.134 2.087 2.096 147,408 -0.01(-0.67%)
Sep 26, 2013 2.011 2.144 2.011 2.111 283,856 +0.09(+4.69%)
Sep 25, 2013 1.973 2.049 1.969 2.016 133,287 +0.06(+3.15%)
Sep 24, 2013 1.974 1.988 1.945 1.955 84,380 -0.05(-2.36%)
Sep 23, 2013 2.016 2.016 1.950 2.002 98,601 -0.02(-1.17%)
Sep 20, 2013 2.115 2.120 1.978 2.026 204,260 -0.09(-4.04%)
Sep 19, 2013 1.997 2.149 1.983 2.111 421,355 +0.11(+5.44%)
Sep 18, 2013 1.917 2.021 1.917 2.002 227,368 +0.09(+4.44%)
Sep 17, 2013 1.940 1.959 1.917 1.917 68,450 -0.02(-1.22%)
Sep 16, 2013 1.955 1.959 1.940 1.940 205,485 -0.01(-0.73%)
Sep 13, 2013 1.988 1.988 1.955 1.955 28,543 -0.06(-2.82%)
Sep 12, 2013 1.997 2.016 1.959 2.011 127,095 +0.01(+0.47%)
Sep 11, 2013 1.940 2.007 1.940 2.002 414,743 +0.06(+3.17%)
Sep 10, 2013 1.964 1.988 1.940 1.940 48,917 -0.03(-1.68%)
Sep 09, 2013 2.007 2.035 1.950 1.973 201,724 -0.03(-1.65%)
Sep 06, 2013 2.007 2.073 1.992 2.007 208,230 -0.00(-0.24%)
Sep 05, 2013 1.945 2.035 1.945 2.011 285,069 +0.06(+2.91%)
Sep 04, 2013 1.898 1.955 1.891 1.955 200,701 +0.06(+2.99%)
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.