DHT Holdings, Inc. Historical Stock Prices

DHT 
$7.9
*  
0.05
0.63%
Get DHT Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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  7.95  8.01  7.855  7.90 1,223,494
08/03/2015 7.93 8.01 7.855 7.9 1,230,013
07/31/2015 8.25 8.26 7.93 7.95 1,358,172
07/30/2015 8.53 8.53 8.17 8.22 2,283,032
07/29/2015 8.75 8.79 8.35 8.55 2,135,916
07/28/2015 8.57 8.775 8.49 8.6 2,096,202
07/27/2015 8.37 8.63 8.21 8.57 1,839,216
07/24/2015 8.43 8.49 8.31 8.38 1,196,891
07/23/2015 8.95 8.9899 8.33 8.42 1,963,138
07/22/2015 8.74 8.93 8.6 8.9 2,408,796
07/21/2015 8.51 8.81 8.51 8.72 2,840,033
07/20/2015 8.66 8.68 8.39 8.49 2,526,058
07/17/2015 8.3 8.57 8.23 8.43 2,373,719
07/16/2015 8.13 8.37 7.97 8.29 1,724,837
07/15/2015 8.16 8.21 8.01 8.09 684,975
07/14/2015 8.17 8.21 8.11 8.15 1,037,766
07/13/2015 8.03 8.215 8 8.15 611,094
07/10/2015 7.84 8.02 7.82 8.01 541,240
07/09/2015 7.78 7.92 7.76 7.78 561,873
07/08/2015 7.9 7.93 7.65 7.7 716,247
07/07/2015 8 8.03 7.76 7.99 888,749
07/06/2015 8 8.1 7.8801 7.99 756,940
07/02/2015 7.88 8.1 7.86 8.06 766,448
07/01/2015 7.9 8.18 7.8 7.86 1,770,150
06/30/2015 8.01 8.03 7.68 7.77 1,274,348
06/29/2015 8.03 8.15 7.9 7.93 1,465,842
06/26/2015 8.05 8.29 8.01 8.08 1,815,387
06/25/2015 8.37 8.37 7.92 7.95 1,336,334
06/24/2015 8.46 8.56 8.2999 8.32 1,076,880
06/23/2015 8.09 8.55 8.03 8.47 3,628,155
06/22/2015 8.04 8.19 8.01 8.06 1,533,857
06/19/2015 8.14 8.14 7.92 8.02 1,901,752
06/18/2015 8.09 8.16 8.03 8.1 1,844,882
06/17/2015 8.06 8.18 8.03 8.06 693,880
06/16/2015 8.06 8.13 8.01 8.03 888,965
06/15/2015 8.18 8.2 8.05 8.09 1,023,258
06/12/2015 8.17 8.26 8.0835 8.19 967,216
06/11/2015 8.17 8.25 8.09 8.19 1,583,914
06/10/2015 8.24 8.38 8.15 8.19 1,022,509
06/09/2015 8.12 8.32 8.06 8.19 1,183,390
06/08/2015 8.16 8.21 8.02 8.13 996,005
06/05/2015 7.94 8.185 7.87 8.15 1,132,729
06/04/2015 7.97 8.09 7.8 7.95 718,743
06/03/2015 8.03 8.05 7.88 8.04 694,993
06/02/2015 7.89 8.05 7.84 8.04 1,020,670
06/01/2015 7.91 7.94 7.78 7.9 840,740
05/29/2015 7.97 8.03 7.85 7.89 788,955
05/28/2015 8.07 8.14 7.96 7.98 1,031,453
05/27/2015 8 8.105 7.97 8.09 1,311,624
05/26/2015 8.05 8.09 7.95 8 1,314,691
05/22/2015 8.02 8.2 8.01 8.09 1,282,562
05/21/2015 8 8.15 8 8.02 747,102
05/20/2015 7.94 8.11 7.89 8.01 1,433,818
05/19/2015 7.9 8.045 7.85 7.96 950,045
05/18/2015 7.98 8.18 7.815 7.9 1,983,250
05/15/2015 7.8 8.01 7.745 8 1,293,487
05/14/2015 7.55 7.83 7.55 7.79 1,272,191
05/13/2015 7.21 7.555 7.17 7.51 1,791,212
05/12/2015 7.41 7.42 7.13 7.14 2,157,918
05/11/2015 7.36 7.5 7.28 7.38 1,147,719
05/08/2015 7.65 7.7 7.42 7.55 2,401,766
05/07/2015 7.57 7.74 7.545 7.59 2,014,031
05/06/2015 7.8 7.96 7.57 7.57 1,719,857
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
*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?