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

Dht Holdings (NY: DHT )

12.22 +0.09 (+0.78%)
Streaming Delayed Price Updated: 3:41 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 (%)
Apr 30, 2018 2.247 2.272 2.228 2.253 681,398 +0.02(+0.83%)
Apr 27, 2018 2.334 2.353 2.235 2.235 1,144,945 -0.11(-4.76%)
Apr 26, 2018 2.377 2.377 2.340 2.346 540,082 -0.01(-0.53%)
Apr 25, 2018 2.365 2.377 2.315 2.359 813,531 -0.01(-0.52%)
Apr 24, 2018 2.415 2.415 2.346 2.371 1,610,074 -0.02(-1.04%)
Apr 23, 2018 2.377 2.396 2.353 2.396 526,460 +0.01(+0.26%)
Apr 20, 2018 2.353 2.396 2.340 2.390 1,278,070 -0.01(-0.52%)
Apr 19, 2018 2.353 2.408 2.350 2.402 1,425,588 +0.05(+2.11%)
Apr 18, 2018 2.359 2.384 2.328 2.353 882,277 +0.01(+0.26%)
Apr 17, 2018 2.340 2.353 2.322 2.346 312,685 +0.01(+0.53%)
Apr 16, 2018 2.315 2.346 2.284 2.334 430,878 +0.02(+0.80%)
Apr 13, 2018 2.309 2.322 2.291 2.315 829,157 +0.01(+0.27%)
Apr 12, 2018 2.284 2.322 2.275 2.309 863,931 +0.04(+1.64%)
Apr 11, 2018 2.222 2.278 2.204 2.272 590,291 +0.05(+2.23%)
Apr 10, 2018 2.160 2.241 2.148 2.222 484,225 +0.09(+4.07%)
Apr 09, 2018 2.160 2.179 2.135 2.135 635,319 -0.01(-0.58%)
Apr 06, 2018 2.260 2.260 2.142 2.148 1,247,417 -0.11(-4.68%)
Apr 05, 2018 2.216 2.266 2.148 2.253 1,270,317 +0.05(+2.25%)
Apr 04, 2018 2.061 2.210 2.055 2.204 1,145,017 +0.13(+6.29%)
Apr 03, 2018 2.073 2.117 2.033 2.073 1,488,470 +0.01(+0.30%)
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.