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 (%)
May 30, 2014 3.432 3.469 3.394 3.404 537,570 -0.04(-1.22%)
May 29, 2014 3.436 3.445 3.404 3.445 794,226 +0.00(+0.14%)
May 28, 2014 3.455 3.482 3.422 3.441 377,026 -0.04(-1.07%)
May 27, 2014 3.450 3.487 3.436 3.478 440,500 +0.02(+0.67%)
May 23, 2014 3.464 3.455 3.455 3.455 359,962 -0.03(-0.93%)
May 22, 2014 3.362 3.515 3.362 3.487 596,208 +0.11(+3.31%)
May 21, 2014 3.371 3.450 3.338 3.376 621,979 +0.00(+0.00%)
May 20, 2014 3.455 3.473 3.371 3.376 628,536 -0.06(-1.63%)
May 19, 2014 3.422 3.464 3.404 3.432 610,905 +0.03(+0.96%)
May 16, 2014 3.357 3.418 3.352 3.399 402,990 +0.03(+0.97%)
May 15, 2014 3.413 3.418 3.348 3.366 503,234 -0.06(-1.63%)
May 14, 2014 3.455 3.501 3.399 3.422 835,946 -0.03(-0.81%)
May 13, 2014 3.548 3.571 3.438 3.450 851,734 -0.09(-2.63%)
May 12, 2014 3.441 3.599 3.441 3.543 874,487 +0.14(+4.25%)
May 09, 2014 3.436 3.450 3.394 3.399 515,911 -0.05(-1.35%)
May 08, 2014 3.538 3.575 3.423 3.445 1,352,786 -0.09(-2.50%)
May 07, 2014 3.561 3.575 3.459 3.534 1,012,340 -0.04(-1.17%)
May 06, 2014 3.585 3.622 3.524 3.575 878,724 -0.01(-0.39%)
May 05, 2014 3.538 3.715 3.510 3.589 829,617 +0.04(+1.18%)
May 02, 2014 3.594 3.599 3.529 3.547 1,179,309 -0.05(-1.29%)
May 01, 2014 3.631 3.664 3.524 3.594 1,356,273 -0.03(-0.90%)
Apr 30, 2014 3.654 3.687 3.506 3.626 1,256,624 -0.02(-0.51%)
Apr 29, 2014 3.715 3.724 3.594 3.645 953,283 -0.05(-1.38%)
Apr 28, 2014 3.631 3.705 3.612 3.696 731,685 +0.08(+2.18%)
Apr 25, 2014 3.654 3.668 3.575 3.617 668,961 -0.04(-1.02%)
Apr 24, 2014 3.705 3.705 3.626 3.654 496,089 -0.01(-0.38%)
Apr 23, 2014 3.654 3.705 3.594 3.668 767,954 +0.00(+0.00%)
Apr 22, 2014 3.650 3.705 3.571 3.668 558,128 +0.01(+0.38%)
Apr 21, 2014 3.599 3.668 3.589 3.654 551,538 +0.06(+1.68%)
Apr 17, 2014 3.594 3.594 3.594 3.594 1,030,512 -0.01(-0.26%)
Apr 16, 2014 3.589 3.612 3.557 3.603 2,341,764 +0.05(+1.31%)
Apr 15, 2014 3.589 3.594 3.278 3.557 2,067,453 -0.04(-1.16%)
Apr 14, 2014 3.603 3.622 3.575 3.599 1,192,476 -0.01(-0.26%)
Apr 11, 2014 3.678 3.696 3.585 3.608 1,254,582 -0.09(-2.39%)
Apr 10, 2014 3.719 3.752 3.668 3.696 1,279,164 -0.02(-0.62%)
Apr 09, 2014 3.724 3.743 3.705 3.719 1,663,131 +0.00(+0.00%)
Apr 08, 2014 3.691 3.724 3.645 3.719 1,081,428 +0.02(+0.50%)
Apr 07, 2014 3.664 3.743 3.640 3.701 882,441 +0.00(+0.13%)
Apr 04, 2014 3.719 3.724 3.612 3.696 907,837 -0.01(-0.38%)
Apr 03, 2014 3.738 3.759 3.673 3.710 857,765 -0.03(-0.75%)
Apr 02, 2014 3.715 3.770 3.691 3.738 810,514 +0.03(+0.75%)
Apr 01, 2014 3.608 3.719 3.599 3.710 916,585 +0.10(+2.70%)
Mar 31, 2014 3.594 3.664 3.575 3.612 645,333 +0.02(+0.52%)
Mar 28, 2014 3.506 3.617 3.506 3.594 461,538 +0.10(+2.79%)
Mar 27, 2014 3.580 3.608 3.473 3.496 745,376 -0.09(-2.59%)
Mar 26, 2014 3.608 3.710 3.552 3.589 1,265,295 -0.01(-0.39%)
Mar 25, 2014 3.668 3.705 3.566 3.603 601,974 -0.08(-2.14%)
Mar 24, 2014 3.691 3.710 3.608 3.682 835,400 -0.03(-0.75%)
Mar 21, 2014 3.743 3.770 3.696 3.710 2,218,630 -0.03(-0.75%)
Mar 20, 2014 3.710 3.756 3.701 3.738 1,458,682 +0.02(+0.62%)
Mar 19, 2014 3.724 3.781 3.701 3.715 1,743,371 -0.00(-0.12%)
Mar 18, 2014 3.724 3.756 3.571 3.719 1,337,045 -0.01(-0.25%)
Mar 17, 2014 3.789 3.808 3.705 3.729 1,166,645 -0.01(-0.25%)
Mar 14, 2014 3.729 3.803 3.701 3.738 2,056,924 +0.13(+3.74%)
Mar 13, 2014 3.752 3.752 3.547 3.603 626,105 -0.14(-3.72%)
Mar 12, 2014 3.668 3.752 3.585 3.743 1,114,848 +0.07(+2.03%)
Mar 11, 2014 3.729 3.808 3.631 3.668 963,364 -0.07(-1.99%)
Mar 10, 2014 3.794 3.794 3.626 3.743 888,021 -0.05(-1.35%)
Mar 07, 2014 3.821 3.854 3.738 3.794 522,682 -0.03(-0.85%)
Mar 06, 2014 3.840 3.882 3.748 3.826 853,165 +0.01(+0.24%)
Mar 05, 2014 3.743 3.849 3.743 3.817 693,844 +0.09(+2.37%)
Mar 04, 2014 3.803 3.831 3.650 3.729 1,289,917 -0.01(-0.37%)
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.