DHT Holdings, Inc. Historical Stock Prices

DHT 
$6.99
*  
0.17
2.37%
Get DHT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading DHT now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.17  7.22  6.82  6.99 1,537,441
12/19/2014 7.16 7.22 6.82 6.99 1,537,441
12/18/2014 7.13 7.23 6.85 7.16 1,294,123
12/17/2014 6.84 7.101 6.81 7.01 2,115,164
12/16/2014 7.03 7.17 6.8 6.86 2,022,456
12/15/2014 6.73 7.33 6.72 7.02 2,618,993
12/12/2014 6.45 6.93 6.43 6.64 4,920,761
12/11/2014 6.1 6.4 6.08 6.22 1,783,063
12/10/2014 6.02 6.29 5.98 6.1 2,024,141
12/09/2014 5.75 6.09 5.71 6.07 1,700,672
12/08/2014 6.13 6.15 5.74 5.83 1,372,637
12/05/2014 6.21 6.31 6.12 6.13 927,234
12/04/2014 6.14 6.25 6.1 6.17 1,187,600
12/03/2014 6.08 6.295 6.009 6.13 1,276,808
12/02/2014 6.04 6.195 6.04 6.06 2,797,607
12/01/2014 6.3 6.6 5.97 6.05 2,448,344
11/28/2014 6.33 6.5 6.24 6.27 1,533,893
11/26/2014 6.3 6.35 6.15 6.3 566,818
11/25/2014 6.1 6.385 6.1 6.32 935,882
11/24/2014 5.88 6.12 5.85 6.08 370,406
11/21/2014 5.97 6.07 5.83 5.85 838,306
11/20/2014 5.89 6.07 5.84 5.86 2,230,650
11/19/2014 6.18 6.24 5.9 5.9 889,803
11/18/2014 6.17 6.3 6.08 6.15 732,446
11/17/2014 6.23 6.33 6.0713 6.18 325,029
11/14/2014 6.37 6.43 6.18 6.27 473,670
11/13/2014 6.4 6.47 6.13 6.24 695,757
11/12/2014 6.33 6.5 6.33 6.43 341,877
11/11/2014 6.43 6.6 6.21 6.39 457,351
11/10/2014 6.52 6.53 6.32 6.44 275,136
11/07/2014 6.41 6.48 6.33 6.48 312,387
11/06/2014 6.27 6.4 6.245 6.4 248,181
11/05/2014 6.4 6.46 6.205 6.27 607,239
11/04/2014 6.61 6.7 6.3 6.37 378,578
11/03/2014 6.65 6.74 6.56 6.59 352,562
10/31/2014 6.74 6.74 6.49 6.66 479,259
10/30/2014 6.55 6.645 6.5 6.53 571,726
10/29/2014 6.34 6.76 6.34 6.63 1,399,713
10/28/2014 6.05 6.32 6.04 6.3 2,128,475
10/27/2014 6.05 6.1 5.93 5.98 341,465
10/24/2014 6.07 6.13 6.0001 6.12 313,877
10/23/2014 6.09 6.17 5.96 6.05 816,400
10/22/2014 6.34 6.345 6.005 6.01 616,387
10/21/2014 6.16 6.4 6.16 6.32 510,048
10/20/2014 6.16 6.31 6.09 6.11 444,835
10/17/2014 6.29 6.36 6.03 6.16 1,595,208
10/16/2014 5.85 6.155 5.803 6.04 1,615,924
10/15/2014 5.47 5.99 5.44 5.97 1,449,546
10/14/2014 5.32 5.56 5.2 5.55 1,338,828
10/13/2014 5.59 5.65 5.28 5.3 1,349,892
10/10/2014 5.52 5.7 5.41 5.53 1,414,531
10/09/2014 5.82 5.86 5.52 5.57 960,135
10/08/2014 5.89 5.89 5.48 5.83 1,345,529
10/07/2014 6.13 6.13 5.9 5.91 501,369
10/06/2014 6.25 6.33 6.08 6.16 518,616
10/03/2014 6.39 6.39 6.21 6.26 611,278
10/02/2014 6.42 6.43 6.17 6.33 1,254,672
10/01/2014 6.18 6.545 6.14 6.44 1,969,898
09/30/2014 6.12 6.2 6.05 6.16 1,899,743
09/29/2014 6.12 6.24 6.06 6.11 662,791
09/26/2014 6.14 6.25 6.01 6.21 1,130,190
09/25/2014 6.35 6.38 6.09 6.1 2,001,992
09/24/2014 6.31 6.35 6.11 6.34 1,092,180
09/23/2014 6.3 6.35 6.21 6.29 852,415
09/22/2014 6.67 6.69 6.3 6.32 656,417
09/19/2014 6.85 6.92 6.56 6.73 1,613,877
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?