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 (%)
May 31, 2018
2.640
2.684
2.595
2.646
2,367,429
+0.01(+0.49%)
May 30, 2018
2.557
2.684
2.550
2.633
1,857,116
+0.08(+3.26%)
May 29, 2018
2.499
2.582
2.493
2.550
2,004,897
+0.06(+2.31%)
May 25, 2018
2.493
2.493
2.493
0
+0.10(+4.00%)
May 24, 2018
2.384
2.422
2.378
2.397
629,896
+0.00(+0.00%)
May 23, 2018
2.397
2.416
2.378
2.397
847,757
-0.01(-0.27%)
May 22, 2018
2.403
2.429
2.397
2.403
367,094
+0.00(+0.00%)
May 21, 2018
2.378
2.416
2.371
2.403
686,639
+0.03(+1.08%)
May 18, 2018
2.397
2.422
2.371
2.378
530,947
+0.00(+0.00%)
May 17, 2018
2.390
2.416
2.365
2.378
517,499
-0.02(-0.80%)
May 16, 2018
2.384
2.409
2.384
2.397
547,280
+0.03(+1.07%)
May 15, 2018
2.429
2.450
2.371
2.371
363,248
-0.06(-2.36%)
May 14, 2018
2.454
2.479
2.416
2.429
658,754
-0.01(-0.26%)
May 11, 2018
2.479
2.479
2.422
2.435
645,524
-0.04(-1.54%)
May 10, 2018
2.479
2.486
2.454
2.473
855,631
+0.00(+0.00%)
May 09, 2018
2.333
2.486
2.333
2.473
1,391,880
+0.15(+6.58%)
May 08, 2018
2.270
2.340
2.270
2.320
1,064,686
+0.00(+0.00%)
May 07, 2018
2.314
2.352
2.308
2.320
565,756
+0.01(+0.55%)
May 04, 2018
2.282
2.333
2.282
2.308
516,438
+0.01(+0.55%)
May 03, 2018
2.314
2.327
2.276
2.295
192,724
-0.02(-0.82%)
May 02, 2018
2.320
2.346
2.308
2.314
601,865
-0.01(-0.27%)
May 01, 2018
2.320
2.333
2.295
2.320
440,216
+0.01(+0.55%)
Apr 30, 2018
2.301
2.327
2.282
2.308
665,319
+0.02(+0.83%)
Apr 27, 2018
2.390
2.409
2.289
2.289
1,117,929
-0.11(-4.76%)
Apr 26, 2018
2.435
2.435
2.397
2.403
527,338
-0.01(-0.53%)
Apr 25, 2018
2.422
2.435
2.371
2.416
794,334
-0.01(-0.52%)
Apr 24, 2018
2.473
2.473
2.403
2.429
1,572,083
-0.03(-1.04%)
Apr 23, 2018
2.435
2.454
2.409
2.454
514,037
+0.01(+0.26%)
Apr 20, 2018
2.409
2.454
2.397
2.448
1,247,913
-0.01(-0.52%)
Apr 19, 2018
2.409
2.467
2.406
2.460
1,391,950
+0.05(+2.11%)
Apr 18, 2018
2.416
2.441
2.384
2.409
861,459
+0.01(+0.26%)
Apr 17, 2018
2.397
2.409
2.378
2.403
305,307
+0.01(+0.53%)
Apr 16, 2018
2.371
2.403
2.340
2.390
420,711
+0.02(+0.80%)
Apr 13, 2018
2.365
2.378
2.346
2.371
809,592
+0.01(+0.27%)
Apr 12, 2018
2.340
2.378
2.330
2.365
843,546
+0.04(+1.64%)
Apr 11, 2018
2.276
2.333
2.257
2.327
576,362
+0.05(+2.23%)
Apr 10, 2018
2.212
2.295
2.200
2.276
472,799
+0.09(+4.07%)
Apr 09, 2018
2.212
2.231
2.187
2.187
620,328
-0.01(-0.58%)
Apr 06, 2018
2.314
2.314
2.193
2.200
1,217,983
-0.11(-4.68%)
Apr 05, 2018
2.270
2.320
2.200
2.308
1,240,342
+0.05(+2.25%)
Apr 04, 2018
2.111
2.263
2.104
2.257
1,117,999
+0.13(+6.29%)
Apr 03, 2018
2.123
2.168
2.082
2.123
1,453,348
+0.01(+0.30%)
Apr 02, 2018
2.162
2.200
2.111
2.117
1,266,691
-0.04(-2.06%)
Mar 29, 2018
2.162
2.162
2.162
0
-0.01(-0.58%)
Mar 28, 2018
2.308
2.319
2.155
2.174
2,598,864
-0.14(-6.04%)
Mar 27, 2018
2.340
2.359
2.295
2.314
1,076,047
-0.03(-1.36%)
Mar 26, 2018
2.397
2.416
2.327
2.346
827,319
-0.03(-1.07%)
Mar 23, 2018
2.454
2.486
2.371
2.371
1,468,867
+0.03(+1.36%)
Mar 22, 2018
2.371
2.403
2.317
2.340
943,951
-0.06(-2.39%)
Mar 21, 2018
2.340
2.422
2.340
2.397
1,118,202
+0.06(+2.45%)
Mar 20, 2018
2.397
2.409
2.327
2.340
673,305
-0.04(-1.87%)
Mar 19, 2018
2.429
2.435
2.352
2.384
829,683
-0.07(-2.85%)
Mar 16, 2018
2.301
2.473
2.301
2.454
1,764,128
+0.16(+6.92%)
Mar 15, 2018
2.333
2.333
2.276
2.295
648,685
-0.03(-1.37%)
Mar 14, 2018
2.320
2.340
2.295
2.327
789,548
+0.01(+0.55%)
Mar 13, 2018
2.346
2.359
2.308
2.314
518,638
-0.02(-0.82%)
Mar 12, 2018
2.301
2.378
2.282
2.333
1,275,052
+0.04(+1.94%)
Mar 09, 2018
2.289
2.314
2.276
2.289
922,558
+0.01(+0.56%)
Mar 08, 2018
2.327
2.352
2.251
2.276
1,198,638
-0.05(-2.19%)
Mar 07, 2018
2.320
2.327
1,139,410
-0.03(-1.35%)
Mar 06, 2018
2.422
2.448
2.340
2.359
1,792,271
+0.05(+2.20%)
Mar 05, 2018
2.314
2.371
2.308
2.308
566,464
-0.03(-1.09%)
Mar 02, 2018
2.327
2.346
2.301
2.333
1,245,273
+0.01(+0.27%)
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
.