DHT Holdings, Inc. Historical Stock Prices

DHT 
$7.82
*  
0.36
4.4%
Get DHT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DHT now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    DHT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.20  8.21  7.78  7.82 1,255,082
05/05/2015 8.19 8.21 7.78 7.82 1,255,770
05/04/2015 8.25 8.3 8.07 8.18 876,162
05/01/2015 8.03 8.24 8.02 8.22 1,314,819
04/30/2015 8 8.25 7.92 8 2,248,754
04/29/2015 8.1 8.43 7.825 8 1,635,663
04/28/2015 7.82 8.01 7.64 8 1,459,119
04/27/2015 7.88 7.95 7.71 7.72 1,379,988
04/24/2015 7.87 7.9064 7.59 7.88 1,214,026
04/23/2015 7.7 8 7.58 7.85 1,144,222
04/22/2015 7.73 7.8 7.667 7.68 1,079,273
04/21/2015 7.88 7.9 7.675 7.72 1,033,741
04/20/2015 7.71 7.895 7.66 7.87 833,930
04/17/2015 7.71 7.8 7.62 7.7 881,513
04/16/2015 7.9 7.905 7.67 7.78 1,607,658
04/15/2015 8.14 8.25 7.82 7.92 2,283,622
04/14/2015 7.79 8.12 7.78 8.1 1,129,715
04/13/2015 7.99 8 7.775 7.78 1,166,237
04/10/2015 7.58 8 7.5 7.94 2,606,608
04/09/2015 7.32 7.65 7.31 7.47 993,308
04/08/2015 7.36 7.49 7.15 7.3 1,246,023
04/07/2015 7.3 7.49 7.26 7.36 1,483,600
04/06/2015 7.11 7.28 7.08 7.24 1,108,711
04/02/2015 6.99 7.2 6.88 7.17 1,238,843
04/01/2015 6.97 7.06 6.895 6.97 806,000
03/31/2015 6.82 7 6.76 6.98 1,041,145
03/30/2015 7.05 7.1 6.88 6.91 1,212,441
03/27/2015 7.08 7.11 6.99 7.06 914,801
03/26/2015 6.93 7.15 6.92 7.1 2,146,226
03/25/2015 7.09 7.1 6.91 6.93 836,923
03/24/2015 6.9 7.05 6.79 7.05 2,171,879
03/23/2015 6.88 6.99 6.8503 6.92 1,365,480
03/20/2015 6.96 6.97 6.82 6.89 1,489,486
03/19/2015 6.92 6.98 6.8 6.91 1,383,378
03/18/2015 6.86 7 6.83 6.94 1,292,491
03/17/2015 6.86 6.91 6.74 6.88 1,501,360
03/16/2015 6.78 7.09 6.765 6.87 2,720,674
03/13/2015 6.69 6.77 6.56 6.77 760,562
03/12/2015 6.74 6.78 6.62 6.68 1,161,392
03/11/2015 6.49 6.63 6.4 6.61 776,683
03/10/2015 6.64 6.65 6.38 6.5 1,197,803
03/09/2015 6.78 6.82 6.6 6.7 1,078,620
03/06/2015 6.86 7.02 6.74 6.75 860,097
03/05/2015 7.01 7.02 6.67 6.88 892,918
03/04/2015 6.97 7.05 6.8 6.95 1,242,022
03/03/2015 6.78 7.04 6.77 6.92 1,156,376
03/02/2015 6.91 6.93 6.61 6.8 1,861,118
02/27/2015 7.04 7.06 6.9 6.9 1,172,171
02/26/2015 7.03 7.06 6.92 7.04 1,325,909
02/25/2015 7.02 7.07 6.9 6.92 1,188,792
02/24/2015 7.2 7.21 6.99 7.05 1,015,354
02/23/2015 7.22 7.33 7.14 7.21 1,335,413
02/20/2015 7.5 7.5 7.23 7.26 1,098,260
02/19/2015 7.31 7.5 7.27 7.35 1,881,845
02/18/2015 7.04 7.35 7.02 7.3 2,651,359
02/17/2015 7.3 7.38 6.96 7.03 1,787,668
02/13/2015 6.93 7.11 6.91 6.99 1,468,740
02/12/2015 7.13 7.18 6.9 6.94 1,295,412
02/11/2015 6.95 7.26 6.93 7.13 1,410,879
02/10/2015 7.05 7.2 6.85 6.96 2,563,431
02/09/2015 7.04 7.16 6.86 6.87 2,094,989
02/06/2015 7.3 7.33 7.06 7.07 2,375,590
02/05/2015 7.06 7.4 7.03 7.37 3,310,585
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?