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
)
12.49
-0.15 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2018
2.774
2.800
2.716
2.716
1,275,916
-0.04(-1.62%)
Jul 30, 2018
2.806
2.806
2.752
2.761
544,396
-0.04(-1.59%)
Jul 27, 2018
2.761
2.825
2.761
2.806
1,015,700
-0.01(-0.23%)
Jul 26, 2018
2.716
2.819
2.716
2.812
647,901
+0.08(+3.04%)
Jul 25, 2018
2.729
2.761
2.710
2.729
1,266,505
-0.01(-0.23%)
Jul 24, 2018
2.755
2.793
2.710
2.736
1,039,831
-0.10(-3.39%)
Jul 23, 2018
2.895
2.927
2.825
2.832
573,302
-0.05(-1.77%)
Jul 20, 2018
2.959
2.959
2.863
2.883
621,359
-0.08(-2.59%)
Jul 19, 2018
2.966
3.030
2.953
2.959
464,618
+0.01(+0.22%)
Jul 18, 2018
2.870
2.985
2.857
2.953
887,195
+0.08(+2.90%)
Jul 17, 2018
2.921
2.940
2.863
2.870
895,227
-0.05(-1.75%)
Jul 16, 2018
2.953
2.953
2.844
2.921
994,643
-0.06(-1.93%)
Jul 13, 2018
3.036
3.036
2.972
2.979
417,613
-0.04(-1.27%)
Jul 12, 2018
3.068
3.068
2.963
3.017
744,432
-0.04(-1.26%)
Jul 11, 2018
3.106
3.106
3.055
3.055
901,787
-0.07(-2.25%)
Jul 10, 2018
3.023
3.132
3.023
3.126
1,694,631
+0.10(+3.38%)
Jul 09, 2018
3.100
3.100
2.982
3.023
893,420
-0.05(-1.66%)
Jul 06, 2018
3.087
3.100
3.023
3.074
952,305
+0.00(+0.00%)
Jul 05, 2018
3.087
3.132
3.049
3.074
1,163,322
+0.01(+0.21%)
Jul 03, 2018
3.068
3.068
3.068
0
+0.06(+2.13%)
Jul 02, 2018
2.979
3.017
2.943
3.004
1,182,849
+0.01(+0.21%)
Jun 29, 2018
3.017
2.972
2.998
842,560
+0.00(+0.00%)
Jun 28, 2018
3.030
3.030
2.972
2.998
1,167,166
-0.02(-0.64%)
Jun 27, 2018
3.017
3.100
2.998
3.017
1,116,328
+0.00(+0.00%)
Jun 26, 2018
2.927
3.030
2.895
3.017
2,085,793
+0.08(+2.61%)
Jun 25, 2018
3.126
3.129
2.876
2.940
3,025,300
-0.19(-5.93%)
Jun 22, 2018
3.023
3.186
3.017
3.126
3,074,766
+0.12(+3.82%)
Jun 21, 2018
3.017
3.074
2.998
3.010
2,554,201
-0.01(-0.21%)
Jun 20, 2018
2.908
3.030
2.902
3.017
3,485,515
+0.12(+3.96%)
Jun 19, 2018
2.806
2.931
2.800
2.902
2,346,718
+0.09(+3.18%)
Jun 18, 2018
2.748
2.838
2.716
2.812
5,167,140
+0.20(+7.84%)
Jun 15, 2018
2.716
2.579
2.608
1,988,655
-0.11(-4.00%)
Jun 14, 2018
2.672
2.716
2.653
2.716
832,968
+0.05(+1.92%)
Jun 13, 2018
2.659
2.678
2.621
2.665
765,869
+0.01(+0.48%)
Jun 12, 2018
2.723
2.729
2.614
2.653
803,141
-0.08(-3.04%)
Jun 11, 2018
2.736
2.761
2.710
2.736
1,125,621
-0.01(-0.46%)
Jun 08, 2018
2.742
2.777
2.710
2.748
1,237,779
+0.01(+0.23%)
Jun 07, 2018
2.736
2.784
2.710
2.742
1,040,185
+0.01(+0.47%)
Jun 06, 2018
2.710
2.729
1,200,624
+0.01(+0.23%)
Jun 05, 2018
2.697
2.723
2.678
2.723
1,782,946
+0.01(+0.47%)
Jun 04, 2018
2.691
2.787
2.678
2.710
2,702,664
+0.04(+1.68%)
Jun 01, 2018
2.653
2.793
2.621
2.665
1,949,536
+0.02(+0.72%)
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%)
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
.