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

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 28, 2013 4.725 4.820 4.725 4.780 31,350 +0.06(+1.27%)
Mar 27, 2013 4.580 4.790 4.580 4.720 49,543 +0.13(+2.83%)
Mar 26, 2013 4.800 4.800 4.560 4.590 42,637 -0.18(-3.77%)
Mar 25, 2013 4.750 4.900 4.720 4.770 76,591 +0.06(+1.27%)
Mar 22, 2013 4.390 4.770 4.390 4.710 172,708 +0.39(+9.03%)
Mar 21, 2013 4.270 4.500 4.240 4.320 100,736 +0.02(+0.47%)
Mar 20, 2013 4.260 4.360 4.250 4.300 22,075 +0.05(+1.18%)
Mar 19, 2013 4.270 4.320 4.250 4.250 16,595 -0.05(-1.16%)
Mar 18, 2013 4.350 4.360 4.220 4.300 37,756 -0.12(-2.71%)
Mar 15, 2013 4.430 4.500 4.350 4.420 78,625 -0.01(-0.23%)
Mar 14, 2013 4.480 4.590 4.390 4.430 50,887 -0.07(-1.56%)
Mar 13, 2013 4.480 4.550 4.400 4.500 19,593 -0.01(-0.22%)
Mar 12, 2013 4.510 4.540 4.400 4.510 27,320 +0.02(+0.45%)
Mar 11, 2013 4.340 4.490 4.300 4.490 52,772 +0.14(+3.22%)
Mar 08, 2013 4.240 4.350 4.230 4.350 109,404 +0.11(+2.59%)
Mar 07, 2013 4.300 4.320 4.240 4.240 21,889 -0.07(-1.62%)
Mar 06, 2013 4.200 4.330 4.200 4.310 14,040 +0.03(+0.70%)
Mar 05, 2013 4.280 4.310 4.250 4.280 14,067 -0.02(-0.47%)
Mar 04, 2013 4.300 4.300 4.260 4.300 9,553 +0.00(+0.00%)
Mar 01, 2013 4.300 4.350 4.263 4.300 7,887 +0.00(+0.00%)
Feb 28, 2013 4.242 4.300 4.200 4.300 20,720 +0.07(+1.65%)
Feb 27, 2013 4.220 4.250 4.190 4.230 7,985 +0.02(+0.48%)
Feb 26, 2013 4.160 4.250 4.150 4.210 27,378 +0.06(+1.45%)
Feb 22, 2013 4.190 4.250 4.010 4.150 67,802 -0.04(-0.95%)
Feb 21, 2013 4.320 4.340 4.190 4.190 19,771 -0.14(-3.23%)
Feb 20, 2013 4.320 4.400 4.310 4.330 31,895 +0.04(+0.93%)
Feb 19, 2013 4.340 4.340 4.200 4.290 50,035 -0.01(-0.23%)
Feb 15, 2013 4.300 4.370 4.300 4.300 15,602 -0.01(-0.23%)
Feb 14, 2013 4.430 4.490 4.310 4.310 11,249 -0.14(-3.15%)
Feb 13, 2013 4.420 4.508 4.420 4.450 7,560 +0.05(+1.14%)
Feb 12, 2013 4.350 4.451 4.350 4.400 23,034 +0.02(+0.46%)
Feb 11, 2013 4.260 4.390 4.240 4.380 29,381 +0.12(+2.82%)
Feb 08, 2013 4.370 4.370 4.240 4.260 18,728 -0.09(-2.07%)
Feb 07, 2013 4.500 4.530 4.270 4.350 32,094 -0.18(-3.97%)
Feb 06, 2013 4.530 4.570 4.520 4.530 13,057 +0.00(+0.00%)
Feb 04, 2013 4.500 4.564 4.500 4.530 11,946 +0.01(+0.22%)
Feb 01, 2013 4.550 4.600 4.520 4.520 18,239 -0.04(-0.88%)
Jan 31, 2013 4.660 4.776 4.550 4.560 86,626 -0.13(-2.77%)
Jan 30, 2013 4.680 4.850 4.650 4.690 92,354 +0.00(+0.00%)
Jan 29, 2013 4.680 4.750 4.650 4.690 43,747 +0.01(+0.21%)
Jan 28, 2013 4.560 4.790 4.560 4.680 71,136 +0.12(+2.63%)
Jan 25, 2013 4.600 4.650 4.530 4.560 25,591 -0.02(-0.44%)
Jan 24, 2013 4.730 4.770 4.530 4.580 47,071 -0.17(-3.58%)
Jan 23, 2013 4.740 4.790 4.720 4.750 38,090 +0.03(+0.64%)
Jan 22, 2013 4.590 4.749 4.590 4.720 84,030 +0.15(+3.28%)
Jan 18, 2013 4.500 4.570 4.500 4.570 25,342 +0.08(+1.78%)
Jan 17, 2013 4.420 4.580 4.420 4.490 67,341 +0.08(+1.81%)
Jan 16, 2013 4.420 4.450 4.410 4.410 18,849 -0.04(-0.90%)
Jan 15, 2013 4.490 4.490 4.420 4.450 17,254 -0.06(-1.33%)
Jan 14, 2013 4.500 4.510 4.440 4.510 24,545 +0.01(+0.22%)
Jan 11, 2013 4.500 4.590 4.451 4.500 27,592 +0.02(+0.45%)
Jan 10, 2013 4.470 4.550 4.441 4.480 20,436 +0.00(+0.00%)
Jan 09, 2013 4.490 4.550 4.400 4.480 31,182 -0.02(-0.44%)
Jan 08, 2013 4.510 4.550 4.450 4.500 32,107 +0.01(+0.22%)
Jan 07, 2013 4.630 4.630 4.400 4.490 56,570 -0.14(-3.02%)
Jan 04, 2013 4.460 4.760 4.370 4.630 275,785 +0.21(+4.75%)
Jan 03, 2013 4.150 4.470 4.150 4.420 198,604 +0.27(+6.51%)
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.