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 (+0.70%)
Streaming Delayed Price Updated: 12:25 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 (%)
Feb 28, 2019 2.766 2.766 2.693 2.754 1,159,520 +0.00(+0.00%)
Feb 27, 2019 2.735 2.779 2.715 2.754 1,902,624 +0.03(+1.17%)
Feb 26, 2019 2.703 2.747 2.696 2.722 837,883 +0.01(+0.47%)
Feb 25, 2019 2.754 2.798 2.703 2.709 1,074,194 -0.02(-0.70%)
Feb 22, 2019 2.715 2.773 2.715 2.728 1,665,572 +0.02(+0.71%)
Feb 21, 2019 2.626 2.722 2.626 2.709 4,165,957 +0.07(+2.66%)
Feb 20, 2019 2.690 2.703 2.620 2.639 1,175,528 -0.04(-1.43%)
Feb 19, 2019 2.677 2.760 2.671 2.677 1,584,891 -0.03(-0.94%)
Feb 15, 2019 2.607 2.779 2.607 2.703 2,480,553 +0.15(+5.74%)
Feb 14, 2019 2.550 2.600 2.525 2.556 3,596,324 -0.01(-0.25%)
Feb 13, 2019 2.556 2.594 2.512 2.562 1,438,552 +0.01(+0.49%)
Feb 12, 2019 2.581 2.644 2.537 2.550 1,687,070 +0.07(+2.79%)
Feb 11, 2019 2.455 2.481 2.329 2.481 1,766,954 +0.03(+1.03%)
Feb 08, 2019 2.424 2.481 2.411 2.455 2,417,611 +0.07(+2.90%)
Feb 07, 2019 2.506 2.506 2.267 2.386 2,653,498 -0.14(-5.49%)
Feb 06, 2019 2.556 2.581 2.512 2.525 1,640,274 -0.03(-0.99%)
Feb 05, 2019 2.556 2.619 2.537 2.550 1,213,067 -0.01(-0.25%)
Feb 04, 2019 2.537 2.562 2.512 2.556 1,481,129 +0.04(+1.75%)
Feb 01, 2019 2.556 2.566 2.499 2.512 2,544,996 -0.04(-1.48%)
Jan 31, 2019 2.531 2.588 2.512 2.550 1,054,554 +0.01(+0.50%)
Jan 30, 2019 2.525 2.581 2.512 2.537 950,422 +0.03(+1.00%)
Jan 29, 2019 2.537 2.575 2.487 2.512 1,144,797 -0.03(-0.99%)
Jan 28, 2019 2.581 2.581 2.518 2.537 1,136,166 -0.06(-2.42%)
Jan 25, 2019 2.688 2.707 2.600 2.600 1,913,313 -0.06(-2.36%)
Jan 24, 2019 2.707 2.707 2.663 2.663 614,679 -0.06(-2.08%)
Jan 23, 2019 2.726 2.732 2.663 2.720 645,491 +0.00(+0.00%)
Jan 22, 2019 2.732 2.764 2.663 2.720 1,451,083 -0.03(-1.14%)
Jan 18, 2019 2.764 2.795 2.739 2.751 818,312 +0.01(+0.23%)
Jan 17, 2019 2.707 2.758 2.707 2.745 663,161 -0.02(-0.68%)
Jan 16, 2019 2.701 2.814 2.695 2.764 899,536 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,567 +0.04(+1.65%)
Jan 14, 2019 2.682 2.688 2.632 2.669 936,183 -0.03(-0.93%)
Jan 11, 2019 2.707 2.707 2.625 2.695 822,283 +0.02(+0.71%)
Jan 10, 2019 2.682 2.714 2.588 2.676 1,054,355 -0.11(-4.06%)
Jan 09, 2019 2.833 2.846 2.761 2.789 516,278 +0.01(+0.45%)
Jan 08, 2019 2.776 2.814 2.745 2.776 1,598,847 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.644 2.745 1,438,492 +0.06(+2.35%)
Jan 04, 2019 2.638 2.732 2.625 2.682 2,012,426 +0.09(+3.65%)
Jan 03, 2019 2.581 2.632 2.537 2.588 1,150,682 +0.04(+1.48%)
Jan 02, 2019 2.512 2.613 2.468 2.550 1,060,875 +0.08(+3.32%)
Dec 31, 2018 2.487 2.512 2.455 2.468 648,201 -0.01(-0.25%)
Dec 28, 2018 2.562 2.569 2.430 2.474 982,546 -0.09(-3.44%)
Dec 27, 2018 2.581 2.581 2.481 2.562 871,399 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.512 2.625 1,227,986 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.518 2.537 939,820 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,549,107 +0.04(+1.49%)
Dec 20, 2018 2.581 2.594 2.506 2.537 1,485,558 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,050,242 +0.06(+2.49%)
Dec 18, 2018 2.537 2.562 2.468 2.531 1,530,110 -0.01(-0.49%)
Dec 17, 2018 2.625 2.651 2.531 2.544 1,834,667 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.537 2.638 1,988,759 -0.07(-2.56%)
Dec 13, 2018 2.732 2.745 2.669 2.707 824,608 -0.03(-0.92%)
Dec 12, 2018 2.739 2.795 2.717 2.732 626,013 +0.03(+1.17%)
Dec 11, 2018 2.758 2.789 2.682 2.701 2,017,967 -0.02(-0.69%)
Dec 10, 2018 2.714 2.748 2.600 2.720 2,664,604 -0.03(-0.92%)
Dec 07, 2018 2.745 2.789 2.707 2.745 1,431,888 +0.04(+1.63%)
Dec 06, 2018 2.688 2.758 2.607 2.701 2,505,357 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.732 2.745 1,055,451 -0.14(-5.01%)
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.