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: 4:10 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 (%)
Nov 29, 2013 2.506 2.594 2.506 2.580 208,406 +0.06(+2.58%)
Nov 27, 2013 2.455 2.524 2.409 2.515 1,110,972 +0.07(+2.84%)
Nov 26, 2013 2.478 2.487 2.385 2.446 226,580 -0.03(-1.12%)
Nov 25, 2013 2.367 2.547 2.302 2.473 361,108 +0.10(+4.09%)
Nov 22, 2013 2.380 2.399 2.344 2.376 27,961 -0.00(-0.19%)
Nov 21, 2013 2.418 2.418 2.371 2.381 22,168 -0.04(-1.53%)
Nov 20, 2013 2.395 2.427 2.348 2.418 60,363 +0.03(+1.36%)
Nov 19, 2013 2.441 2.450 2.362 2.385 112,166 -0.08(-3.20%)
Nov 18, 2013 2.510 2.524 2.413 2.464 291,087 -0.11(-4.14%)
Nov 15, 2013 2.552 2.571 2.478 2.571 162,523 +0.03(+1.09%)
Nov 14, 2013 2.543 2.561 2.510 2.543 127,398 +0.03(+1.10%)
Nov 12, 2013 2.543 2.566 2.483 2.515 372,261 -0.03(-1.27%)
Nov 11, 2013 2.543 2.589 2.520 2.547 243,699 +0.03(+1.10%)
Nov 08, 2013 2.483 2.552 2.455 2.520 67,902 +0.03(+1.12%)
Nov 07, 2013 2.561 2.580 2.460 2.492 105,718 -0.04(-1.64%)
Nov 06, 2013 2.538 2.593 2.529 2.533 90,601 -0.01(-0.54%)
Nov 05, 2013 2.580 2.626 2.547 2.547 96,861 -0.01(-0.54%)
Nov 04, 2013 2.538 2.649 2.492 2.561 723,680 +0.06(+2.40%)
Nov 01, 2013 2.377 2.506 2.349 2.501 619,087 +0.13(+5.65%)
Oct 31, 2013 2.270 2.377 2.252 2.367 370,544 +0.11(+4.91%)
Oct 30, 2013 2.280 2.307 2.197 2.257 305,191 -0.05(-2.00%)
Oct 29, 2013 2.275 2.303 2.224 2.303 139,916 +0.03(+1.22%)
Oct 28, 2013 2.284 2.298 2.206 2.275 168,423 -0.03(-1.20%)
Oct 25, 2013 2.335 2.353 2.266 2.303 207,386 -0.03(-1.38%)
Oct 24, 2013 2.363 2.367 2.275 2.335 239,298 -0.02(-0.98%)
Oct 23, 2013 2.400 2.409 2.326 2.358 63,231 -0.05(-2.11%)
Oct 22, 2013 2.307 2.413 2.307 2.409 242,748 +0.01(+0.38%)
Oct 21, 2013 2.538 2.538 2.358 2.400 176,506 -0.11(-4.41%)
Oct 18, 2013 2.386 2.515 2.353 2.510 472,444 +0.11(+4.62%)
Oct 17, 2013 2.238 2.400 2.238 2.400 461,429 +0.18(+8.11%)
Oct 16, 2013 2.197 2.247 2.197 2.220 34,386 +0.02(+1.05%)
Oct 15, 2013 2.243 2.303 2.183 2.197 308,472 -0.05(-2.06%)
Oct 14, 2013 2.192 2.261 2.175 2.243 179,538 +0.05(+2.10%)
Oct 11, 2013 2.192 2.257 2.169 2.197 195,879 +0.00(+0.00%)
Oct 10, 2013 2.058 2.206 2.058 2.197 228,599 +0.12(+5.54%)
Oct 09, 2013 2.077 2.100 2.030 2.081 72,263 +0.01(+0.45%)
Oct 08, 2013 2.118 2.137 2.063 2.072 60,269 -0.07(-3.44%)
Oct 07, 2013 2.146 2.210 2.100 2.146 94,480 -0.02(-0.85%)
Oct 04, 2013 2.123 2.210 2.123 2.164 355,485 +0.03(+1.30%)
Oct 03, 2013 2.063 2.137 2.058 2.137 326,050 +0.07(+3.35%)
Oct 02, 2013 2.035 2.067 2.031 2.067 43,845 +0.03(+1.36%)
Oct 01, 2013 2.012 2.077 2.012 2.040 42,683 -0.00(-0.23%)
Sep 27, 2013 2.063 2.081 2.035 2.044 151,173 -0.01(-0.67%)
Sep 26, 2013 1.961 2.090 1.961 2.058 291,107 +0.09(+4.69%)
Sep 25, 2013 1.924 1.998 1.920 1.966 136,691 +0.06(+3.15%)
Sep 24, 2013 1.924 1.938 1.897 1.906 86,535 -0.05(-2.36%)
Sep 23, 2013 1.966 1.966 1.901 1.952 101,119 -0.02(-1.17%)
Sep 20, 2013 2.063 2.067 1.929 1.975 209,477 -0.08(-4.04%)
Sep 19, 2013 1.947 2.095 1.934 2.058 432,118 +0.11(+5.44%)
Sep 18, 2013 1.869 1.970 1.869 1.952 233,176 +0.08(+4.44%)
Sep 17, 2013 1.892 1.910 1.869 1.869 70,198 -0.02(-1.22%)
Sep 16, 2013 1.906 1.910 1.892 1.892 210,734 -0.01(-0.73%)
Sep 13, 2013 1.939 1.939 1.906 1.906 29,272 -0.06(-2.82%)
Sep 12, 2013 1.947 1.966 1.910 1.961 130,342 +0.01(+0.47%)
Sep 11, 2013 1.892 1.957 1.892 1.952 425,337 +0.06(+3.17%)
Sep 10, 2013 1.915 1.938 1.892 1.892 50,166 -0.03(-1.68%)
Sep 09, 2013 1.957 1.984 1.901 1.924 206,877 -0.03(-1.65%)
Sep 06, 2013 1.957 2.021 1.943 1.957 213,549 -0.00(-0.24%)
Sep 05, 2013 1.897 1.984 1.897 1.961 292,351 +0.06(+2.91%)
Sep 04, 2013 1.850 1.906 1.843 1.906 205,828 +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.