Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dht Holdings
(NY:
DHT
)
12.21
+0.08 (+0.66%)
Official Closing Price
Updated: 4:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
2.329
2.438
2.310
2.428
361,251
+0.11(+4.91%)
Oct 30, 2013
2.338
2.367
2.253
2.315
297,537
-0.05(-2.00%)
Oct 29, 2013
2.334
2.362
2.281
2.362
136,407
+0.03(+1.22%)
Oct 28, 2013
2.343
2.357
2.263
2.334
164,199
-0.03(-1.20%)
Oct 25, 2013
2.395
2.414
2.324
2.362
202,185
-0.03(-1.38%)
Oct 24, 2013
2.423
2.428
2.334
2.395
233,297
-0.02(-0.98%)
Oct 23, 2013
2.461
2.471
2.386
2.419
61,645
-0.05(-2.11%)
Oct 22, 2013
2.367
2.476
2.367
2.471
236,660
+0.01(+0.38%)
Oct 21, 2013
2.603
2.603
2.419
2.461
172,079
-0.11(-4.41%)
Oct 18, 2013
2.447
2.580
2.414
2.575
460,596
+0.11(+4.62%)
Oct 17, 2013
2.296
2.461
2.296
2.461
449,857
+0.18(+8.11%)
Oct 16, 2013
2.253
2.304
2.253
2.277
33,524
+0.02(+1.05%)
Oct 15, 2013
2.300
2.362
2.239
2.253
300,735
-0.05(-2.06%)
Oct 14, 2013
2.248
2.319
2.231
2.300
175,035
+0.05(+2.10%)
Oct 11, 2013
2.248
2.315
2.225
2.253
190,967
+0.00(+0.00%)
Oct 10, 2013
2.111
2.263
2.111
2.253
222,866
+0.12(+5.54%)
Oct 09, 2013
2.130
2.154
2.083
2.135
70,451
+0.01(+0.45%)
Oct 08, 2013
2.173
2.192
2.116
2.125
58,757
-0.08(-3.44%)
Oct 07, 2013
2.201
2.267
2.154
2.201
92,110
-0.02(-0.85%)
Oct 04, 2013
2.177
2.267
2.177
2.220
346,570
+0.03(+1.30%)
Oct 03, 2013
2.116
2.192
2.111
2.192
317,873
+0.07(+3.35%)
Oct 02, 2013
2.087
2.121
2.083
2.121
42,745
+0.03(+1.36%)
Oct 01, 2013
2.064
2.130
2.064
2.092
41,613
-0.00(-0.23%)
Sep 27, 2013
2.116
2.135
2.087
2.097
147,382
-0.01(-0.67%)
Sep 26, 2013
2.012
2.144
2.012
2.111
283,807
+0.09(+4.69%)
Sep 25, 2013
1.974
2.050
1.969
2.016
133,263
+0.06(+3.15%)
Sep 24, 2013
1.974
1.988
1.945
1.955
84,365
-0.05(-2.36%)
Sep 23, 2013
2.016
2.016
1.950
2.002
98,584
-0.02(-1.17%)
Sep 20, 2013
2.116
2.121
1.979
2.026
204,224
-0.09(-4.04%)
Sep 19, 2013
1.997
2.149
1.983
2.111
421,281
+0.11(+5.44%)
Sep 18, 2013
1.917
2.021
1.917
2.002
227,328
+0.09(+4.44%)
Sep 17, 2013
1.941
1.960
1.917
1.917
68,438
-0.02(-1.22%)
Sep 16, 2013
1.955
1.960
1.941
1.941
205,449
-0.01(-0.73%)
Sep 13, 2013
1.988
1.988
1.955
1.955
28,538
-0.06(-2.82%)
Sep 12, 2013
1.997
2.016
1.960
2.012
127,073
+0.01(+0.47%)
Sep 11, 2013
1.941
2.007
1.941
2.002
414,670
+0.06(+3.17%)
Sep 10, 2013
1.964
1.988
1.941
1.941
48,908
-0.03(-1.68%)
Sep 09, 2013
2.007
2.035
1.950
1.974
201,689
-0.03(-1.65%)
Sep 06, 2013
2.007
2.073
1.993
2.007
208,194
-0.00(-0.24%)
Sep 05, 2013
1.945
2.035
1.945
2.012
285,019
+0.06(+2.91%)
Sep 04, 2013
1.898
1.955
1.891
1.955
200,666
+0.06(+2.99%)
Sep 03, 2013
1.945
1.955
1.893
1.898
93,570
-0.02(-0.99%)
Aug 30, 2013
1.917
1.936
1.903
1.917
79,394
+0.00(+0.00%)
Aug 29, 2013
1.964
1.979
1.912
1.917
81,978
-0.05(-2.41%)
Aug 28, 2013
1.988
2.012
1.955
1.964
139,793
-0.04(-1.89%)
Aug 27, 2013
2.007
2.068
1.993
2.002
436,517
+0.00(+0.24%)
Aug 26, 2013
2.012
2.040
1.993
1.997
109,783
-0.02(-0.94%)
Aug 23, 2013
2.002
2.059
1.988
2.016
179,696
+0.02(+0.95%)
Aug 22, 2013
1.997
2.035
1.974
1.997
76,157
+0.02(+0.96%)
Aug 21, 2013
1.993
2.026
1.969
1.979
62,945
-0.02(-1.18%)
Aug 20, 2013
1.997
2.016
1.988
2.002
145,067
-0.00(-0.24%)
Aug 19, 2013
2.012
2.026
1.988
2.007
110,759
-0.02(-1.17%)
Aug 16, 2013
1.970
2.059
1.970
2.031
166,863
+0.06(+2.88%)
Aug 15, 2013
2.002
2.002
1.969
1.974
26,972
-0.02(-1.18%)
Aug 14, 2013
1.964
2.030
1.964
1.997
65,281
+0.03(+1.68%)
Aug 13, 2013
1.974
2.007
1.960
1.964
78,681
-0.02(-1.19%)
Aug 12, 2013
1.964
1.993
1.946
1.988
42,303
+0.02(+0.96%)
Aug 09, 2013
1.917
1.997
1.917
1.969
71,135
+0.05(+2.70%)
Aug 08, 2013
1.997
1.997
1.908
1.917
139,658
-0.08(-4.24%)
Aug 07, 2013
2.063
2.063
1.974
2.002
137,527
-0.06(-2.75%)
Aug 06, 2013
2.049
2.078
2.026
2.059
92,182
+0.02(+0.92%)
Aug 05, 2013
2.120
2.120
2.002
2.040
108,397
-0.08(-3.56%)
Aug 02, 2013
2.120
2.139
2.096
2.115
43,027
-0.00(-0.22%)
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
.