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
)
12.10
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018
3.016
2.972
2.997
842,708
+0.00(+0.00%)
Jun 28, 2018
3.029
3.029
2.972
2.997
1,167,371
-0.02(-0.64%)
Jun 27, 2018
3.016
3.099
2.997
3.016
1,116,524
+0.00(+0.00%)
Jun 26, 2018
2.927
3.029
2.895
3.016
2,086,159
+0.08(+2.61%)
Jun 25, 2018
3.125
3.128
2.876
2.940
3,025,830
-0.19(-5.93%)
Jun 22, 2018
3.023
3.186
3.016
3.125
3,075,305
+0.12(+3.82%)
Jun 21, 2018
3.016
3.074
2.997
3.010
2,554,649
-0.01(-0.21%)
Jun 20, 2018
2.908
3.029
2.901
3.016
3,486,126
+0.12(+3.96%)
Jun 19, 2018
2.805
2.930
2.799
2.901
2,347,129
+0.09(+3.18%)
Jun 18, 2018
2.748
2.837
2.716
2.812
5,168,046
+0.20(+7.84%)
Jun 15, 2018
2.716
2.579
2.607
1,989,004
-0.11(-4.00%)
Jun 14, 2018
2.671
2.716
2.652
2.716
833,114
+0.05(+1.92%)
Jun 13, 2018
2.658
2.678
2.620
2.665
766,003
+0.01(+0.48%)
Jun 12, 2018
2.722
2.729
2.614
2.652
803,282
-0.08(-3.04%)
Jun 11, 2018
2.735
2.761
2.710
2.735
1,125,819
-0.01(-0.47%)
Jun 08, 2018
2.742
2.777
2.710
2.748
1,237,996
+0.01(+0.23%)
Jun 07, 2018
2.735
2.783
2.710
2.742
1,040,367
+0.01(+0.47%)
Jun 06, 2018
2.710
2.729
1,200,834
+0.01(+0.23%)
Jun 05, 2018
2.697
2.722
2.678
2.722
1,783,259
+0.01(+0.47%)
Jun 04, 2018
2.690
2.786
2.678
2.710
2,703,137
+0.04(+1.68%)
Jun 01, 2018
2.652
2.793
2.620
2.665
1,949,877
+0.02(+0.72%)
May 31, 2018
2.639
2.684
2.595
2.646
2,367,844
+0.01(+0.49%)
May 30, 2018
2.556
2.684
2.550
2.633
1,857,442
+0.08(+3.26%)
May 29, 2018
2.499
2.582
2.492
2.550
2,005,248
+0.06(+2.31%)
May 25, 2018
2.492
2.492
2.492
0
+0.10(+4.00%)
May 24, 2018
2.384
2.422
2.377
2.396
630,007
+0.00(+0.00%)
May 23, 2018
2.396
2.416
2.377
2.396
847,906
-0.01(-0.27%)
May 22, 2018
2.403
2.428
2.396
2.403
367,158
+0.00(+0.00%)
May 21, 2018
2.377
2.416
2.371
2.403
686,760
+0.03(+1.08%)
May 18, 2018
2.396
2.422
2.371
2.377
531,040
+0.00(+0.00%)
May 17, 2018
2.390
2.415
2.365
2.377
517,590
-0.02(-0.80%)
May 16, 2018
2.384
2.409
2.384
2.396
547,376
+0.03(+1.07%)
May 15, 2018
2.428
2.450
2.371
2.371
363,312
-0.06(-2.36%)
May 14, 2018
2.454
2.479
2.415
2.428
658,869
-0.01(-0.26%)
May 11, 2018
2.479
2.479
2.422
2.434
645,637
-0.04(-1.54%)
May 10, 2018
2.479
2.485
2.454
2.473
855,781
+0.00(+0.00%)
May 09, 2018
2.333
2.485
2.333
2.473
1,392,124
+0.15(+6.58%)
May 08, 2018
2.269
2.339
2.269
2.320
1,064,872
+0.00(+0.00%)
May 07, 2018
2.314
2.352
2.307
2.320
565,855
+0.01(+0.55%)
May 04, 2018
2.282
2.333
2.282
2.307
516,528
+0.01(+0.55%)
May 03, 2018
2.314
2.326
2.276
2.295
192,758
-0.02(-0.82%)
May 02, 2018
2.320
2.345
2.307
2.314
601,970
-0.01(-0.27%)
May 01, 2018
2.320
2.333
2.295
2.320
440,293
+0.01(+0.55%)
Apr 30, 2018
2.301
2.326
2.282
2.307
665,436
+0.02(+0.83%)
Apr 27, 2018
2.390
2.409
2.288
2.288
1,118,125
-0.11(-4.76%)
Apr 26, 2018
2.434
2.434
2.396
2.403
527,431
-0.01(-0.53%)
Apr 25, 2018
2.422
2.434
2.371
2.415
794,474
-0.01(-0.52%)
Apr 24, 2018
2.473
2.473
2.403
2.428
1,572,358
-0.03(-1.04%)
Apr 23, 2018
2.434
2.454
2.409
2.454
514,128
+0.01(+0.26%)
Apr 20, 2018
2.409
2.454
2.396
2.447
1,248,132
-0.01(-0.52%)
Apr 19, 2018
2.409
2.466
2.406
2.460
1,392,194
+0.05(+2.11%)
Apr 18, 2018
2.415
2.441
2.384
2.409
861,610
+0.01(+0.26%)
Apr 17, 2018
2.396
2.409
2.377
2.403
305,360
+0.01(+0.53%)
Apr 16, 2018
2.371
2.403
2.339
2.390
420,785
+0.02(+0.80%)
Apr 13, 2018
2.365
2.377
2.345
2.371
809,734
+0.01(+0.27%)
Apr 12, 2018
2.339
2.377
2.330
2.365
843,694
+0.04(+1.64%)
Apr 11, 2018
2.276
2.333
2.257
2.326
576,464
+0.05(+2.24%)
Apr 10, 2018
2.212
2.295
2.199
2.276
472,882
+0.09(+4.07%)
Apr 09, 2018
2.212
2.231
2.187
2.187
620,437
-0.01(-0.58%)
Apr 06, 2018
2.314
2.314
2.193
2.199
1,218,196
-0.11(-4.68%)
Apr 05, 2018
2.269
2.320
2.199
2.307
1,240,560
+0.05(+2.25%)
Apr 04, 2018
2.110
2.263
2.104
2.257
1,118,195
+0.13(+6.29%)
Apr 03, 2018
2.123
2.168
2.082
2.123
1,453,603
+0.01(+0.30%)
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
.