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: 7:00 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 (%)
May 24, 2024
12.25
12.32
12.17
12.21
1,215,952
+0.08(+0.66%)
May 23, 2024
12.25
12.29
12.04
12.13
1,526,230
+0.04(+0.33%)
May 22, 2024
12.30
12.34
11.98
12.09
1,943,804
-0.32(-2.60%)
May 21, 2024
12.38
12.49
12.36
12.41
1,556,945
+0.10(+0.79%)
May 20, 2024
12.25
12.50
12.25
12.31
2,195,053
+0.12(+0.96%)
May 17, 2024
12.36
12.37
12.11
12.20
1,445,785
-0.15(-1.19%)
May 16, 2024
12.03
12.37
12.03
12.34
2,945,234
+0.35(+2.93%)
May 15, 2024
11.68
12.16
11.60
11.99
3,522,630
+0.06(+0.49%)
May 14, 2024
11.87
11.94
11.80
11.93
1,947,297
+0.07(+0.58%)
May 13, 2024
12.00
12.05
11.84
11.87
1,826,629
+0.05(+0.41%)
May 10, 2024
12.07
12.10
11.78
11.82
1,663,129
+0.00(+0.00%)
May 09, 2024
11.76
11.98
11.76
11.82
2,428,922
+0.04(+0.33%)
May 08, 2024
11.36
11.80
11.28
11.78
2,319,334
+0.41(+3.61%)
May 07, 2024
11.29
11.41
11.21
11.37
1,258,136
+0.02(+0.17%)
May 06, 2024
11.43
11.52
11.28
11.35
2,253,271
-0.01(-0.09%)
May 03, 2024
11.50
11.53
11.26
11.36
1,722,836
-0.14(-1.19%)
May 02, 2024
11.16
11.50
11.11
11.49
1,502,352
+0.37(+3.34%)
May 01, 2024
11.18
11.23
11.04
11.12
1,334,883
-0.03(-0.26%)
Apr 30, 2024
11.20
11.29
11.08
11.15
1,207,344
-0.08(-0.70%)
Apr 29, 2024
11.24
11.29
11.16
11.23
1,021,917
-0.01(-0.09%)
Apr 26, 2024
11.23
11.31
11.14
11.24
1,549,332
+0.03(+0.26%)
Apr 25, 2024
10.94
11.21
10.94
11.21
1,044,533
+0.20(+1.77%)
Apr 24, 2024
11.04
11.10
10.97
11.02
1,193,566
-0.05(-0.44%)
Apr 23, 2024
10.86
11.10
10.82
11.06
1,238,265
+0.14(+1.25%)
Apr 22, 2024
10.96
11.04
10.77
10.93
1,023,108
-0.07(-0.62%)
Apr 19, 2024
10.81
11.03
10.78
11.00
1,316,829
+0.20(+1.81%)
Apr 18, 2024
11.02
11.03
10.76
10.80
1,067,069
-0.21(-1.95%)
Apr 17, 2024
11.04
11.14
10.97
11.02
1,031,261
+0.03(+0.27%)
Apr 16, 2024
10.94
11.03
10.76
10.99
1,154,114
-0.04(-0.35%)
Apr 15, 2024
11.12
11.29
10.97
11.03
831,542
-0.08(-0.70%)
Apr 12, 2024
11.34
11.43
11.06
11.10
2,047,739
-0.19(-1.64%)
Apr 11, 2024
11.40
11.47
11.26
11.29
1,301,926
+0.17(+1.49%)
Apr 10, 2024
11.06
11.27
11.02
11.12
1,987,554
+0.02(+0.18%)
Apr 09, 2024
11.40
11.46
11.05
11.10
1,208,655
-0.14(-1.22%)
Apr 08, 2024
11.36
11.39
11.15
11.24
815,788
-0.13(-1.12%)
Apr 05, 2024
11.59
11.64
11.37
11.37
970,225
-0.17(-1.44%)
Apr 04, 2024
11.55
11.68
11.52
11.53
1,193,639
-0.07(-0.59%)
Apr 03, 2024
11.35
11.62
11.35
11.60
1,471,685
+0.29(+2.59%)
Apr 02, 2024
11.45
11.45
11.24
11.31
1,281,464
-0.18(-1.53%)
Apr 01, 2024
11.29
11.56
11.29
11.48
2,378,784
+0.25(+2.26%)
Mar 28, 2024
11.16
11.23
11.22
11.23
1,498,514
+0.08(+0.70%)
Mar 27, 2024
11.04
11.15
11.04
11.15
1,362,864
+0.08(+0.71%)
Mar 26, 2024
11.09
11.27
11.05
11.07
1,292,094
-0.03(-0.26%)
Mar 25, 2024
10.96
11.21
10.92
11.10
1,428,486
+0.21(+1.97%)
Mar 22, 2024
11.18
11.19
10.85
10.89
2,113,907
-0.28(-2.53%)
Mar 21, 2024
11.16
11.26
10.90
11.17
3,594,062
+0.50(+4.67%)
Mar 20, 2024
10.64
10.73
10.53
10.67
2,189,673
-0.18(-1.62%)
Mar 19, 2024
10.75
10.98
10.75
10.85
1,700,585
+0.02(+0.18%)
Mar 18, 2024
10.91
10.91
10.69
10.83
1,474,009
-0.13(-1.16%)
Mar 15, 2024
10.94
11.15
10.89
10.96
2,863,512
+0.05(+0.45%)
Mar 14, 2024
10.54
10.92
10.49
10.91
1,680,738
+0.35(+3.33%)
Mar 13, 2024
10.60
10.68
10.53
10.56
1,360,284
-0.01(-0.09%)
Mar 12, 2024
10.59
10.63
10.45
10.57
1,527,732
-0.04(-0.37%)
Mar 11, 2024
10.78
10.83
10.57
10.61
1,611,903
-0.23(-2.16%)
Mar 08, 2024
10.84
10.92
10.81
10.84
745,254
+0.01(+0.09%)
Mar 07, 2024
10.89
10.94
10.79
10.83
855,058
-0.02(-0.18%)
Mar 06, 2024
10.94
11.01
10.81
10.85
1,392,186
-0.10(-0.89%)
Mar 05, 2024
10.86
11.07
10.86
10.95
2,032,567
+0.23(+2.19%)
Mar 04, 2024
10.79
10.87
10.60
10.71
2,545,132
-0.04(-0.36%)
Mar 01, 2024
10.57
10.86
10.56
10.75
1,737,126
+0.19(+1.76%)
Feb 29, 2024
10.52
10.61
10.38
10.57
1,791,634
+0.06(+0.56%)
Feb 28, 2024
10.46
10.63
10.43
10.51
1,139,673
+0.07(+0.65%)
Feb 27, 2024
10.54
10.55
10.40
10.44
1,140,152
-0.12(-1.11%)
Feb 26, 2024
10.47
10.61
10.43
10.56
1,623,657
+0.06(+0.56%)
Feb 23, 2024
10.57
10.59
10.38
10.50
960,621
-0.18(-1.65%)
Feb 22, 2024
10.44
10.68
10.39
10.67
1,899,775
+0.10(+0.92%)
Feb 21, 2024
10.75
10.92
10.54
10.58
1,691,258
-0.20(-1.81%)
Feb 20, 2024
11.05
11.05
10.74
10.77
1,907,017
-0.27(-2.48%)
Feb 16, 2024
11.24
11.40
11.04
11.05
2,738,630
-0.14(-1.28%)
Feb 15, 2024
10.82
11.22
10.72
11.19
2,449,636
+0.36(+3.36%)
Feb 14, 2024
10.91
10.97
10.68
10.82
1,713,453
+0.00(+0.00%)
Feb 13, 2024
10.89
10.89
10.66
10.82
2,547,863
-0.07(-0.62%)
Feb 12, 2024
10.66
10.91
10.60
10.89
2,124,658
+0.31(+2.90%)
Feb 09, 2024
10.57
10.66
10.47
10.59
1,900,914
+0.06(+0.55%)
Feb 08, 2024
10.50
10.63
10.44
10.53
2,136,586
-0.01(-0.09%)
Feb 07, 2024
10.16
10.67
9.771
10.54
4,444,249
+0.47(+4.66%)
Feb 06, 2024
10.07
10.19
9.996
10.07
2,259,607
+0.01(+0.10%)
Feb 05, 2024
10.13
10.20
9.953
10.06
1,640,087
-0.08(-0.76%)
Feb 02, 2024
10.35
10.35
10.11
10.13
1,934,608
-0.25(-2.40%)
Feb 01, 2024
10.78
10.88
10.10
10.38
2,827,637
-0.27(-2.52%)
Jan 31, 2024
10.71
10.76
10.51
10.65
2,233,768
-0.10(-0.89%)
Jan 30, 2024
10.49
10.82
10.49
10.75
1,669,562
+0.23(+2.19%)
Jan 29, 2024
10.75
10.82
10.50
10.52
2,282,705
-0.17(-1.61%)
Jan 26, 2024
10.35
10.71
10.35
10.69
1,899,495
+0.34(+3.33%)
Jan 25, 2024
10.63
10.66
10.31
10.35
1,888,152
-0.21(-2.00%)
Jan 24, 2024
10.51
10.64
10.49
10.56
1,807,718
+0.23(+2.23%)
Jan 23, 2024
10.35
10.37
10.18
10.33
1,839,862
-0.07(-0.65%)
Jan 22, 2024
10.48
10.64
10.37
10.39
1,698,479
-0.12(-1.18%)
Jan 19, 2024
10.64
10.70
10.43
10.52
1,952,859
-0.03(-0.27%)
Jan 18, 2024
10.67
10.67
10.43
10.55
1,427,179
-0.05(-0.45%)
Jan 17, 2024
10.49
10.74
10.45
10.59
1,584,663
+0.04(+0.36%)
Jan 16, 2024
10.68
10.76
10.50
10.56
2,466,144
+0.06(+0.55%)
Jan 12, 2024
10.55
10.88
10.43
10.50
4,139,239
+0.24(+2.33%)
Jan 11, 2024
10.09
10.28
9.852
10.26
3,011,285
+0.12(+1.13%)
Jan 10, 2024
10.25
10.27
10.09
10.14
1,699,912
-0.10(-0.94%)
Jan 09, 2024
10.22
10.29
10.06
10.24
2,072,020
+0.02(+0.19%)
Jan 08, 2024
10.28
10.36
10.06
10.22
3,640,884
-0.26(-2.47%)
Jan 05, 2024
9.963
10.53
9.939
10.48
4,589,944
+0.60(+6.11%)
Jan 04, 2024
9.963
10.25
9.867
9.876
2,987,079
+0.03(+0.29%)
Jan 03, 2024
9.589
9.876
9.579
9.848
2,578,574
+0.26(+2.70%)
Jan 02, 2024
9.579
9.675
9.426
9.589
2,400,575
+0.19(+2.04%)
Dec 29, 2023
9.464
9.484
9.354
9.397
1,203,731
-0.03(-0.30%)
Dec 28, 2023
9.532
9.532
9.369
9.426
1,992,546
-0.16(-1.70%)
Dec 27, 2023
9.666
9.752
9.551
9.589
1,360,727
-0.14(-1.48%)
Dec 26, 2023
9.972
9.982
9.613
9.733
1,745,955
-0.32(-3.15%)
Dec 22, 2023
9.963
10.07
9.963
10.05
1,601,791
+0.16(+1.65%)
Dec 21, 2023
9.819
9.953
9.809
9.886
1,402,300
+0.13(+1.38%)
Dec 20, 2023
10.03
10.06
9.742
9.752
2,657,953
-0.23(-2.30%)
Dec 19, 2023
9.848
10.06
9.752
9.982
2,066,868
+0.16(+1.66%)
Dec 18, 2023
10.06
10.14
9.733
9.819
2,636,390
+0.13(+1.38%)
Dec 15, 2023
9.129
9.819
9.024
9.685
6,049,202
+0.56(+6.09%)
Dec 14, 2023
9.292
9.359
9.081
9.129
2,951,227
-0.05(-0.52%)
Dec 13, 2023
9.033
9.187
8.890
9.177
2,931,812
+0.11(+1.16%)
Dec 12, 2023
9.148
9.196
9.005
9.072
2,238,725
-0.15(-1.66%)
Dec 11, 2023
9.263
9.282
9.115
9.225
1,588,382
-0.15(-1.63%)
Dec 08, 2023
9.445
9.503
9.273
9.378
1,644,230
+0.00(+0.00%)
Dec 07, 2023
9.541
9.541
9.225
9.378
1,819,466
-0.12(-1.31%)
Dec 06, 2023
9.512
9.733
9.450
9.503
2,048,623
+0.01(+0.10%)
Dec 05, 2023
9.694
9.694
9.445
9.493
1,940,426
-0.22(-2.27%)
Dec 04, 2023
9.800
9.896
9.575
9.714
2,029,352
-0.10(-0.98%)
Dec 01, 2023
9.532
9.848
9.532
9.809
2,135,394
+0.27(+2.81%)
Nov 30, 2023
9.282
9.589
9.141
9.541
4,037,025
+0.25(+2.68%)
Nov 29, 2023
9.522
9.579
9.206
9.292
3,502,739
-0.25(-2.61%)
Nov 28, 2023
9.752
9.809
9.532
9.541
2,212,427
-0.23(-2.35%)
Nov 27, 2023
9.991
10.02
9.761
9.771
1,367,419
-0.22(-2.21%)
Nov 24, 2023
9.867
10.11
9.857
9.991
1,036,597
+0.17(+1.76%)
Nov 22, 2023
9.579
9.848
9.532
9.819
1,149,984
+0.12(+1.28%)
Nov 21, 2023
9.704
9.723
9.599
9.694
2,669,096
-0.09(-0.88%)
Nov 20, 2023
9.800
9.876
9.771
9.781
1,438,650
+0.04(+0.39%)
Nov 17, 2023
9.573
9.874
9.565
9.742
1,694,810
+0.19(+1.97%)
Nov 16, 2023
9.686
9.789
9.526
9.554
2,737,982
-0.16(-1.65%)
Nov 15, 2023
9.874
9.977
9.672
9.714
2,743,035
-0.10(-1.05%)
Nov 14, 2023
9.686
9.827
9.573
9.817
2,510,682
+0.17(+1.75%)
Nov 13, 2023
9.592
9.695
9.535
9.648
1,974,672
+0.14(+1.48%)
Nov 10, 2023
9.517
9.573
9.460
9.507
1,563,508
+0.01(+0.10%)
Nov 09, 2023
9.648
9.775
9.488
9.498
2,222,747
-0.09(-0.98%)
Nov 08, 2023
9.799
9.827
9.517
9.592
3,637,252
-0.27(-2.76%)
Nov 07, 2023
10.11
10.32
9.507
9.865
7,140,583
-0.70(-6.59%)
Nov 06, 2023
10.66
10.66
10.37
10.56
2,486,563
-0.05(-0.44%)
Nov 03, 2023
10.56
10.70
10.40
10.61
1,952,323
+0.02(+0.18%)
Nov 02, 2023
10.72
10.81
10.52
10.59
2,865,189
-0.17(-1.57%)
Nov 01, 2023
10.48
10.78
10.48
10.76
1,879,450
+0.30(+2.88%)
Oct 31, 2023
10.39
10.64
10.31
10.46
2,445,321
+0.05(+0.45%)
Oct 30, 2023
10.53
10.73
10.22
10.41
3,138,718
-0.02(-0.18%)
Oct 27, 2023
10.14
10.52
10.06
10.43
4,449,468
+0.40(+4.03%)
Oct 26, 2023
10.08
10.11
9.865
10.02
2,357,642
-0.07(-0.65%)
Oct 25, 2023
10.22
10.24
9.968
10.09
3,666,180
-0.15(-1.47%)
Oct 24, 2023
10.05
10.33
10.03
10.24
6,086,004
+0.30(+3.03%)
Oct 23, 2023
9.789
10.04
9.714
9.940
1,497,784
+0.08(+0.86%)
Oct 20, 2023
10.05
10.05
9.855
9.855
2,182,500
-0.17(-1.69%)
Oct 19, 2023
10.08
10.09
9.592
10.02
4,495,486
-0.28(-2.74%)
Oct 18, 2023
10.42
10.44
10.24
10.31
2,720,172
-0.11(-1.08%)
Oct 17, 2023
10.26
10.49
10.18
10.42
4,031,349
+0.23(+2.21%)
Oct 16, 2023
10.12
10.23
9.949
10.19
2,800,167
+0.13(+1.31%)
Oct 13, 2023
9.855
10.25
9.821
10.06
5,255,698
+0.31(+3.18%)
Oct 12, 2023
9.611
9.836
9.611
9.752
4,090,851
+0.23(+2.37%)
Oct 11, 2023
9.423
9.676
9.103
9.526
5,727,735
-0.06(-0.59%)
Oct 10, 2023
9.479
9.686
9.479
9.582
3,916,335
+0.10(+1.09%)
Oct 09, 2023
9.300
9.573
9.281
9.479
3,917,813
+0.35(+3.81%)
Oct 06, 2023
8.905
9.202
8.869
9.131
1,849,013
+0.08(+0.83%)
Oct 05, 2023
8.915
9.159
8.844
9.056
3,120,300
+0.11(+1.26%)
Oct 04, 2023
9.122
9.216
8.844
8.943
2,622,242
-0.31(-3.35%)
Oct 03, 2023
9.225
9.338
9.122
9.253
3,196,713
+0.06(+0.61%)
Oct 02, 2023
9.695
9.719
9.173
9.197
2,766,798
-0.49(-5.05%)
Sep 29, 2023
9.564
9.749
9.498
9.686
3,027,487
+0.22(+2.28%)
Sep 28, 2023
9.385
9.535
9.253
9.470
3,211,558
+0.08(+0.90%)
Sep 27, 2023
9.507
9.587
9.347
9.385
1,545,254
-0.03(-0.30%)
Sep 26, 2023
9.470
9.667
9.408
9.413
2,820,450
-0.09(-0.99%)
Sep 25, 2023
9.357
9.554
9.498
9.507
2,776,299
+0.10(+1.10%)
Sep 22, 2023
9.404
9.549
9.380
9.404
2,429,530
+0.06(+0.60%)
Sep 21, 2023
9.169
9.404
9.164
9.347
3,634,216
+0.22(+2.37%)
Sep 20, 2023
8.943
9.277
8.887
9.131
2,822,990
+0.20(+2.21%)
Sep 19, 2023
8.971
9.093
8.934
8.934
3,038,890
+0.05(+0.53%)
Sep 18, 2023
8.510
8.962
8.506
8.887
2,748,892
+0.42(+5.00%)
Sep 15, 2023
8.332
8.510
8.332
8.463
2,269,736
+0.15(+1.81%)
Sep 14, 2023
8.313
8.468
8.224
8.313
1,815,161
+0.10(+1.26%)
Sep 13, 2023
8.360
8.379
8.083
8.209
2,856,728
-0.11(-1.36%)
Sep 12, 2023
8.294
8.388
8.275
8.322
2,775,451
+0.03(+0.34%)
Sep 11, 2023
8.482
8.501
8.266
8.294
1,801,492
-0.21(-2.43%)
Sep 08, 2023
8.209
8.539
8.191
8.501
2,356,949
+0.32(+3.91%)
Sep 07, 2023
8.285
8.285
8.112
8.181
2,431,544
-0.10(-1.25%)
Sep 06, 2023
8.369
8.374
8.238
8.285
4,640,148
-0.05(-0.56%)
Sep 05, 2023
8.454
8.463
8.181
8.332
4,303,427
-0.28(-3.28%)
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
.