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 (%)
Feb 28, 2018
2.333
2.485
2.333
2.390
1,522,473
+0.06(+2.73%)
Feb 27, 2018
2.384
2.396
2.326
2.326
431,206
-0.06(-2.40%)
Feb 26, 2018
2.396
2.409
2.352
2.384
478,982
-0.01(-0.53%)
Feb 23, 2018
2.358
2.396
2.333
2.396
453,662
+0.04(+1.89%)
Feb 22, 2018
2.349
2.352
515,002
-0.03(-1.33%)
Feb 21, 2018
2.384
2.415
2.371
2.384
778,567
+0.01(+0.27%)
Feb 20, 2018
2.454
2.454
2.377
2.377
1,044,886
-0.07(-2.86%)
Feb 16, 2018
2.447
2.447
2.447
0
-0.03(-1.03%)
Feb 15, 2018
2.473
2.511
2.447
2.473
2,154,339
+0.02(+0.77%)
Feb 14, 2018
2.390
2.473
2.390
2.454
1,983,479
+0.04(+1.84%)
Feb 13, 2018
2.346
2.441
2.340
2.409
1,656,042
+0.04(+1.60%)
Feb 12, 2018
2.390
2.409
2.362
2.371
2,742,753
+0.09(+3.88%)
Feb 09, 2018
2.226
2.296
2.175
2.283
2,134,202
+0.07(+3.14%)
Feb 08, 2018
2.258
2.258
2.207
2.213
1,587,993
-0.04(-1.96%)
Feb 07, 2018
2.150
2.280
2.150
2.258
1,584,411
+0.11(+5.00%)
Feb 06, 2018
2.093
2.213
2.068
2.150
2,020,061
-0.03(-1.59%)
Feb 05, 2018
2.213
2.226
2.165
2.185
1,979,684
-0.05(-2.40%)
Feb 02, 2018
2.283
2.283
2.201
2.239
2,582,653
-0.06(-2.48%)
Feb 01, 2018
2.182
2.308
2.182
2.296
2,712,272
+0.11(+4.91%)
Jan 31, 2018
2.289
2.299
2.169
2.188
4,787,656
-0.10(-4.42%)
Jan 30, 2018
2.371
2.390
2.245
2.289
1,245,028
-0.10(-4.23%)
Jan 29, 2018
2.397
2.435
2.384
2.390
962,723
-0.03(-1.05%)
Jan 26, 2018
2.447
2.466
2.403
2.416
1,273,278
-0.01(-0.52%)
Jan 25, 2018
2.435
2.444
2.397
2.428
1,458,227
+0.02(+0.79%)
Jan 24, 2018
2.428
2.447
2.403
2.409
1,274,094
+0.00(+0.00%)
Jan 23, 2018
2.422
2.447
2.403
2.409
947,044
-0.03(-1.04%)
Jan 22, 2018
2.466
2.479
2.416
2.435
1,724,246
-0.04(-1.79%)
Jan 19, 2018
2.435
2.492
2.416
2.479
1,872,981
+0.02(+0.77%)
Jan 18, 2018
2.454
2.485
2.454
2.460
1,311,179
-0.01(-0.26%)
Jan 17, 2018
2.435
2.479
2.435
2.466
1,726,444
+0.04(+1.83%)
Jan 16, 2018
2.428
2.492
2.390
2.422
2,562,500
+0.03(+1.06%)
Jan 12, 2018
2.397
2.397
2.397
0
-0.02(-0.79%)
Jan 11, 2018
2.416
2.466
2.403
2.416
747,104
+0.00(+0.00%)
Jan 10, 2018
2.416
2.416
1,178,916
+0.02(+0.79%)
Jan 09, 2018
2.397
2.416
2.371
2.397
1,512,588
+0.00(+0.00%)
Jan 08, 2018
2.409
2.422
2.359
2.397
1,969,685
-0.03(-1.30%)
Jan 05, 2018
2.447
2.473
2.409
2.428
1,273,686
-0.01(-0.52%)
Jan 04, 2018
2.435
2.479
2.422
2.441
1,544,722
+0.03(+1.05%)
Jan 03, 2018
2.359
2.441
2.359
2.416
979,184
+0.06(+2.41%)
Jan 02, 2018
2.270
2.378
2.270
2.359
1,248,018
+0.09(+3.90%)
Dec 29, 2017
2.270
2.270
2.270
0
-0.06(-2.45%)
Dec 28, 2017
2.264
2.340
2.264
2.327
913,319
+0.05(+2.22%)
Dec 27, 2017
2.258
2.308
2.258
2.277
781,937
+0.00(+0.00%)
Dec 26, 2017
2.283
2.321
2.270
2.277
757,969
-0.03(-1.37%)
Dec 22, 2017
2.277
2.333
2.267
2.308
786,213
+0.03(+1.39%)
Dec 21, 2017
2.258
2.308
2.258
2.277
975,323
+0.03(+1.41%)
Dec 20, 2017
2.251
2.267
2.226
2.245
656,398
-0.01(-0.56%)
Dec 19, 2017
2.258
2.277
2.226
2.258
830,205
+0.00(+0.00%)
Dec 18, 2017
2.302
2.321
2.251
2.258
1,152,533
-0.01(-0.28%)
Dec 15, 2017
2.308
2.308
2.264
2.264
993,755
-0.03(-1.10%)
Dec 14, 2017
2.308
2.340
2.270
2.289
874,069
-0.04(-1.63%)
Dec 13, 2017
2.384
2.390
2.321
2.327
647,426
-0.05(-2.13%)
Dec 12, 2017
2.327
2.397
2.327
2.378
784,315
+0.05(+2.17%)
Dec 11, 2017
2.302
2.365
2.296
2.327
1,360,672
+0.02(+0.82%)
Dec 08, 2017
2.308
2.327
2.283
2.308
788,789
+0.00(+0.00%)
Dec 07, 2017
2.264
2.311
2.245
919,354
+0.00(+0.00%)
Dec 06, 2017
2.302
2.314
2.264
2.264
734,392
-0.04(-1.92%)
Dec 05, 2017
2.327
2.340
2.308
2.308
592,344
-0.03(-1.08%)
Dec 04, 2017
2.397
2.403
2.378
2.333
745,026
-0.06(-2.64%)
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
.