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
)
11.63
-0.14 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018
3.036
3.127
2.869
2.914
2,439,931
-0.21(-6.61%)
Nov 29, 2018
3.140
3.211
3.082
3.120
1,508,589
-0.02(-0.62%)
Nov 28, 2018
3.049
3.172
2.901
3.140
1,669,465
+0.10(+3.40%)
Nov 27, 2018
2.830
3.120
2.830
3.036
2,078,353
+0.29(+10.56%)
Nov 26, 2018
2.779
2.843
2.695
2.746
1,397,097
-0.01(-0.47%)
Nov 23, 2018
2.753
2.830
2.753
2.759
962,167
-0.05(-1.61%)
Nov 21, 2018
2.804
2.804
2.804
0
+0.15(+5.84%)
Nov 20, 2018
2.850
2.850
2.630
2.650
3,858,765
-0.24(-8.46%)
Nov 19, 2018
2.908
2.920
2.869
2.895
1,139,013
-0.05(-1.54%)
Nov 16, 2018
2.953
2.972
2.908
2.940
1,174,827
-0.03(-0.87%)
Nov 15, 2018
2.940
3.017
2.940
2.966
1,260,314
+0.01(+0.22%)
Nov 14, 2018
2.998
3.030
2.933
2.959
1,433,540
+0.00(+0.00%)
Nov 13, 2018
3.088
3.132
2.946
2.959
2,099,602
-0.14(-4.55%)
Nov 12, 2018
3.242
3.242
3.068
3.100
2,526,514
-0.15(-4.73%)
Nov 09, 2018
3.312
3.312
3.209
3.254
1,269,681
-0.09(-2.69%)
Nov 08, 2018
3.370
3.405
3.338
3.344
1,705,849
-0.02(-0.57%)
Nov 07, 2018
3.505
3.511
3.312
3.364
1,934,655
-0.14(-4.03%)
Nov 06, 2018
3.428
3.530
3.354
3.505
2,351,240
+0.11(+3.21%)
Nov 05, 2018
3.530
3.530
3.376
3.396
1,974,291
-0.12(-3.47%)
Nov 02, 2018
3.325
3.595
3.306
3.518
6,069,079
+0.22(+6.82%)
Nov 01, 2018
3.274
3.338
3.197
3.293
3,821,848
+0.06(+1.99%)
Oct 31, 2018
3.299
3.315
3.187
3.229
2,971,155
-0.04(-1.18%)
Oct 30, 2018
3.190
3.306
3.171
3.267
1,902,165
+0.06(+2.00%)
Oct 29, 2018
3.280
3.338
3.152
3.203
2,971,952
-0.01(-0.40%)
Oct 26, 2018
3.043
3.331
3.030
3.216
4,097,411
+0.16(+5.25%)
Oct 25, 2018
3.004
3.081
3.004
3.055
1,376,092
+0.10(+3.48%)
Oct 24, 2018
3.010
3.120
2.953
2.953
1,604,672
-0.08(-2.54%)
Oct 23, 2018
3.049
3.075
2.966
3.030
1,159,637
-0.06(-2.07%)
Oct 22, 2018
3.120
3.177
3.081
3.094
972,869
-0.01(-0.41%)
Oct 19, 2018
3.190
3.216
3.052
3.107
1,376,553
+0.04(+1.26%)
Oct 18, 2018
3.145
3.184
3.036
3.068
1,137,521
-0.12(-3.63%)
Oct 17, 2018
3.203
3.203
3.155
3.184
548,701
-0.03(-0.80%)
Oct 16, 2018
3.113
3.219
3.107
3.209
1,455,120
+0.12(+3.95%)
Oct 15, 2018
3.055
3.120
3.049
3.088
681,439
+0.03(+1.05%)
Oct 12, 2018
3.030
3.158
3.030
3.055
934,735
+0.04(+1.49%)
Oct 11, 2018
2.991
3.062
2.940
3.010
1,654,420
+0.01(+0.21%)
Oct 10, 2018
3.184
3.209
2.998
3.004
1,437,533
-0.19(-6.02%)
Oct 09, 2018
3.177
3.216
3.158
3.197
856,552
+0.03(+0.81%)
Oct 08, 2018
3.209
3.235
3.152
3.171
719,397
-0.05(-1.59%)
Oct 05, 2018
3.209
3.254
3.197
3.222
1,289,155
+0.04(+1.21%)
Oct 04, 2018
3.152
3.209
3.152
3.184
1,851,149
+0.02(+0.61%)
Oct 03, 2018
3.158
3.203
3.139
3.165
2,839,052
+0.03(+0.82%)
Oct 02, 2018
3.132
3.190
3.116
3.139
1,855,499
+0.01(+0.20%)
Oct 01, 2018
3.023
3.139
3.023
3.132
2,001,462
+0.12(+3.83%)
Sep 28, 2018
3.030
3.081
2.972
3.017
2,407,877
-0.01(-0.42%)
Sep 27, 2018
2.908
3.094
2.889
3.030
1,944,429
+0.10(+3.28%)
Sep 26, 2018
2.985
2.991
2.921
2.933
410,830
-0.06(-1.93%)
Sep 25, 2018
3.030
3.081
2.985
2.991
613,676
-0.02(-0.64%)
Sep 24, 2018
2.959
3.023
2.933
3.010
892,885
+0.06(+1.96%)
Sep 21, 2018
2.959
2.982
2.940
2.953
853,724
+0.00(+0.00%)
Sep 20, 2018
2.921
2.978
2.921
2.953
1,126,589
+0.05(+1.77%)
Sep 19, 2018
2.901
2.959
2.889
2.901
807,759
-0.01(-0.22%)
Sep 18, 2018
2.889
2.966
2.869
2.908
936,863
+0.05(+1.80%)
Sep 17, 2018
2.908
2.946
2.824
2.856
631,153
-0.04(-1.55%)
Sep 14, 2018
2.869
2.921
2.869
2.901
354,264
+0.03(+1.12%)
Sep 13, 2018
2.889
2.895
2.805
2.869
528,430
-0.03(-0.89%)
Sep 12, 2018
2.953
2.965
2.889
2.895
722,366
-0.04(-1.53%)
Sep 11, 2018
2.921
2.958
2.921
2.940
478,766
+0.01(+0.44%)
Sep 10, 2018
2.933
2.962
2.924
2.927
532,605
+0.01(+0.22%)
Sep 07, 2018
2.856
2.927
2.847
2.921
490,268
+0.06(+2.02%)
Sep 06, 2018
2.889
2.908
2.850
2.863
565,838
-0.04(-1.33%)
Sep 05, 2018
2.946
2.946
2.889
2.901
334,339
-0.04(-1.52%)
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
.