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 (%)
Oct 31, 2017
2.542
2.560
2.479
2.479
929,326
-0.08(-3.19%)
Oct 30, 2017
2.511
2.574
2.511
2.561
684,848
+0.03(+1.24%)
Oct 27, 2017
2.448
2.561
2.448
2.529
916,636
+0.08(+3.34%)
Oct 26, 2017
2.473
2.498
2.441
2.448
443,461
-0.03(-1.02%)
Oct 25, 2017
2.517
2.517
2.416
2.473
626,132
-0.03(-1.01%)
Oct 24, 2017
2.467
2.542
2.467
2.498
712,047
+0.03(+1.28%)
Oct 23, 2017
2.555
2.567
2.467
2.467
713,272
-0.09(-3.45%)
Oct 20, 2017
2.636
2.668
2.517
2.555
1,250,099
-0.06(-2.40%)
Oct 19, 2017
2.586
2.718
2.542
2.618
1,855,084
+0.01(+0.24%)
Oct 18, 2017
2.580
2.611
2.561
2.611
593,063
+0.04(+1.72%)
Oct 17, 2017
2.555
2.596
2.523
2.567
679,302
+0.00(+0.00%)
Oct 16, 2017
2.561
2.611
2.555
2.567
800,539
+0.02(+0.74%)
Oct 13, 2017
2.548
2.580
2.529
2.548
460,479
+0.02(+0.75%)
Oct 12, 2017
2.567
2.586
2.523
2.529
924,690
-0.03(-0.98%)
Oct 11, 2017
2.523
2.580
2.504
2.555
517,432
+0.02(+0.74%)
Oct 10, 2017
2.523
2.548
2.504
2.536
477,735
+0.03(+1.00%)
Oct 09, 2017
2.460
2.542
2.460
2.511
677,080
+0.03(+1.27%)
Oct 06, 2017
2.517
2.548
2.451
2.479
548,190
-0.05(-1.99%)
Oct 05, 2017
2.529
2.561
2.523
2.529
318,469
+0.00(+0.00%)
Oct 04, 2017
2.561
2.567
2.511
2.529
631,034
-0.04(-1.47%)
Oct 03, 2017
2.529
2.574
2.511
2.567
747,787
+0.05(+2.00%)
Oct 02, 2017
2.504
2.567
2.485
2.517
859,834
+0.01(+0.50%)
Sep 29, 2017
2.529
2.536
2.492
2.504
609,159
-0.01(-0.50%)
Sep 28, 2017
2.517
2.567
2.485
2.517
524,745
-0.01(-0.25%)
Sep 27, 2017
2.485
2.574
2.479
2.523
1,040,444
+0.04(+1.52%)
Sep 26, 2017
2.498
2.529
2.441
2.485
1,078,788
-0.01(-0.50%)
Sep 25, 2017
2.548
2.592
2.492
2.498
664,547
-0.06(-2.46%)
Sep 22, 2017
2.517
2.586
2.501
2.561
1,136,148
+0.09(+3.83%)
Sep 21, 2017
2.517
2.548
2.460
2.467
681,028
-0.06(-2.24%)
Sep 20, 2017
2.605
2.605
2.422
2.523
2,007,206
-0.08(-3.14%)
Sep 19, 2017
2.467
2.611
2.448
2.605
4,027,934
+0.16(+6.43%)
Sep 18, 2017
2.422
2.473
2.404
2.448
690,226
+0.01(+0.52%)
Sep 15, 2017
2.485
2.416
2.435
1,841,360
-0.03(-1.28%)
Sep 14, 2017
2.410
2.473
2.410
2.467
569,780
+0.05(+2.08%)
Sep 13, 2017
2.429
2.460
2.397
2.416
573,937
-0.01(-0.52%)
Sep 12, 2017
2.416
2.460
2.410
2.429
923,308
+0.02(+0.78%)
Sep 11, 2017
2.435
2.473
2.410
2.410
665,130
-0.03(-1.03%)
Sep 08, 2017
2.441
2.485
2.416
2.435
535,126
-0.03(-1.02%)
Sep 07, 2017
2.460
2.485
2.429
2.460
638,732
-0.01(-0.51%)
Sep 06, 2017
2.378
2.479
2.360
2.473
857,756
+0.09(+3.69%)
Sep 05, 2017
2.366
2.410
2.353
2.385
852,520
+0.01(+0.53%)
Sep 01, 2017
2.372
2.397
2.353
2.372
553,148
+0.01(+0.53%)
Aug 31, 2017
2.316
2.378
2.309
2.360
1,071,236
+0.05(+2.18%)
Aug 30, 2017
2.429
2.454
2.287
2.309
1,300,805
-0.12(-4.92%)
Aug 29, 2017
2.429
2.473
2.391
2.429
887,541
-0.01(-0.52%)
Aug 28, 2017
2.460
2.495
2.432
2.441
924,684
-0.01(-0.51%)
Aug 25, 2017
2.448
2.473
2.435
2.454
974,074
+0.01(+0.52%)
Aug 24, 2017
2.422
2.448
2.397
2.441
1,429,079
+0.01(+0.52%)
Aug 23, 2017
2.397
2.470
2.372
2.429
1,068,580
+0.01(+0.26%)
Aug 22, 2017
2.372
2.422
2.353
2.422
807,438
+0.04(+1.85%)
Aug 21, 2017
2.403
2.410
2.360
2.378
760,559
-0.03(-1.30%)
Aug 18, 2017
2.347
2.419
2.310
2.410
1,086,690
+0.06(+2.39%)
Aug 17, 2017
2.335
2.410
2.316
2.353
918,153
+0.01(+0.27%)
Aug 16, 2017
2.385
2.397
2.335
2.347
1,080,604
-0.05(-2.09%)
Aug 15, 2017
2.416
2.429
2.372
2.397
519,728
-0.03(-1.03%)
Aug 14, 2017
2.454
2.472
2.416
2.422
653,492
-0.03(-1.28%)
Aug 11, 2017
2.429
2.504
2.429
2.454
1,184,990
-0.03(-1.26%)
Aug 10, 2017
2.378
2.560
2.378
2.485
2,527,554
+0.14(+5.87%)
Aug 09, 2017
2.554
2.566
2.328
2.347
2,376,883
-0.14(-5.54%)
Aug 08, 2017
2.522
2.566
2.485
2.485
571,060
-0.05(-1.98%)
Aug 07, 2017
2.566
2.579
2.522
2.535
680,445
-0.03(-1.22%)
Aug 04, 2017
2.479
2.566
2.479
2.566
605,504
+0.09(+3.80%)
Aug 03, 2017
2.541
2.566
2.466
2.472
1,428,845
-0.07(-2.71%)
Aug 02, 2017
2.510
2.591
2.510
2.541
540,549
+0.02(+0.74%)
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
.