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 (%)
Sep 28, 2018
3.030
3.082
2.972
3.017
2,407,455
-0.01(-0.42%)
Sep 27, 2018
2.908
3.094
2.889
3.030
1,944,088
+0.10(+3.28%)
Sep 26, 2018
2.985
2.992
2.921
2.934
410,758
-0.06(-1.93%)
Sep 25, 2018
3.030
3.082
2.985
2.992
613,569
-0.02(-0.64%)
Sep 24, 2018
2.960
3.024
2.934
3.011
892,728
+0.06(+1.96%)
Sep 21, 2018
2.960
2.982
2.940
2.953
853,575
+0.00(+0.00%)
Sep 20, 2018
2.921
2.979
2.921
2.953
1,126,392
+0.05(+1.77%)
Sep 19, 2018
2.902
2.960
2.889
2.902
807,617
-0.01(-0.22%)
Sep 18, 2018
2.889
2.966
2.870
2.908
936,698
+0.05(+1.80%)
Sep 17, 2018
2.908
2.947
2.825
2.857
631,042
-0.04(-1.55%)
Sep 14, 2018
2.870
2.921
2.870
2.902
354,202
+0.03(+1.12%)
Sep 13, 2018
2.889
2.895
2.806
2.870
528,338
-0.03(-0.89%)
Sep 12, 2018
2.953
2.966
2.889
2.895
722,239
-0.04(-1.53%)
Sep 11, 2018
2.921
2.959
2.921
2.940
478,682
+0.01(+0.44%)
Sep 10, 2018
2.934
2.963
2.924
2.928
532,512
+0.01(+0.22%)
Sep 07, 2018
2.857
2.928
2.847
2.921
490,182
+0.06(+2.02%)
Sep 06, 2018
2.889
2.908
2.851
2.863
565,739
-0.04(-1.33%)
Sep 05, 2018
2.947
2.947
2.889
2.902
334,280
-0.04(-1.53%)
Sep 04, 2018
3.005
3.005
2.886
2.947
733,530
-0.06(-1.92%)
Aug 31, 2018
3.005
3.005
3.005
0
+0.01(+0.43%)
Aug 30, 2018
2.985
3.011
2.960
2.992
1,130,117
+0.00(+0.00%)
Aug 29, 2018
3.024
3.088
2.966
2.992
3,389,278
+0.01(+0.22%)
Aug 28, 2018
2.947
3.037
2.947
2.985
1,816,862
+0.04(+1.31%)
Aug 27, 2018
2.928
2.976
2.908
2.947
1,211,959
+0.04(+1.32%)
Aug 24, 2018
2.921
2.928
2.876
2.908
684,417
+0.02(+0.67%)
Aug 23, 2018
2.889
2.947
2.851
2.889
1,768,621
+0.00(+0.00%)
Aug 22, 2018
2.812
2.889
2.806
2.889
1,529,619
+0.10(+3.43%)
Aug 21, 2018
2.729
2.851
2.729
2.793
2,108,344
+0.09(+3.31%)
Aug 20, 2018
2.678
2.729
2.640
2.704
2,550,086
+0.04(+1.44%)
Aug 17, 2018
2.633
2.800
2.621
2.665
4,497,431
+0.03(+0.97%)
Aug 16, 2018
2.716
2.742
2.633
2.640
2,549,317
-0.04(-1.67%)
Aug 15, 2018
2.678
2.755
2.640
2.684
1,388,605
-0.03(-1.18%)
Aug 14, 2018
2.736
2.748
2.678
2.716
1,197,022
-0.04(-1.39%)
Aug 13, 2018
2.742
2.777
2.710
2.755
788,649
-0.01(-0.46%)
Aug 10, 2018
2.780
2.825
2.748
2.768
637,550
-0.03(-0.92%)
Aug 09, 2018
2.883
2.895
2.780
2.793
655,747
-0.07(-2.46%)
Aug 08, 2018
2.780
2.940
2.780
2.863
2,037,203
+0.02(+0.67%)
Aug 07, 2018
2.851
2.889
2.800
2.844
1,581,524
+0.04(+1.37%)
Aug 06, 2018
2.863
2.902
2.768
2.806
915,838
-0.06(-2.01%)
Aug 03, 2018
2.780
2.870
2.777
2.863
1,408,869
+0.07(+2.52%)
Aug 02, 2018
2.716
2.857
2.691
2.793
926,296
+0.08(+2.82%)
Aug 01, 2018
2.704
2.736
2.691
2.716
1,336,891
+0.00(+0.00%)
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%)
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
.