DHT Holdings, Inc. Historical Stock Prices

DHT 
$6.62
*  
0.19
2.79%
Get DHT Alerts
*Delayed - data as of Jul. 31, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.71  6.75  6.61  6.62 315,901
07/31/2014 6.75 6.75 6.61 6.62 316,001
07/30/2014 6.88 6.9 6.75 6.81 188,215
07/29/2014 6.95 6.95 6.8 6.85 264,733
07/28/2014 6.75 6.96 6.69 6.94 422,986
07/25/2014 6.7 6.78 6.51 6.55 362,310
07/24/2014 6.92 7.01 6.78 6.79 208,889
07/23/2014 6.88 7.02 6.84 6.92 385,714
07/22/2014 6.85 6.92 6.8 6.87 187,433
07/21/2014 6.79 6.8438 6.72 6.8 260,732
07/18/2014 6.71 6.93 6.7 6.85 364,545
07/17/2014 6.8 6.88 6.73 6.75 375,323
07/16/2014 6.74 6.88 6.64 6.87 431,301
07/15/2014 6.82 6.83 6.7 6.74 358,239
07/14/2014 6.74 6.85 6.69 6.82 307,081
07/11/2014 6.58 6.7 6.53 6.65 438,167
07/10/2014 6.56 6.675 6.495 6.59 422,387
07/09/2014 6.86 6.99 6.71 6.72 336,831
07/08/2014 6.71 6.71 6.53 6.64 573,891
07/07/2014 7 7.02 6.73 6.74 560,857
07/03/2014 7.03 7.09 6.98 7.03 182,006
07/02/2014 7.12 7.14 7.01 7.03 455,307
07/01/2014 7.22 7.32 7.09 7.12 770,202
06/30/2014 7.04 7.26 6.99 7.2 1,108,770
06/27/2014 7.06 7.25 7.01 7.02 7,056,832
06/26/2014 7.07 7.15 7 7.07 622,965
06/25/2014 7.1 7.24 7.07 7.1 672,857
06/24/2014 7.2 7.29 7.02 7.07 564,496
06/23/2014 7.28 7.335 7.165 7.2 628,683
06/20/2014 7.1 7.31 7.05 7.28 807,525
06/19/2014 7.11 7.2 7 7.18 436,203
06/18/2014 6.9 7.1 6.73 7.05 540,435
06/17/2014 6.97 6.99 6.85 6.9 688,586
06/16/2014 6.97 7.09 6.96 6.99 444,119
06/13/2014 7.01 7.05 6.94 6.97 301,844
06/12/2014 7.15 7.15 7.02 7.02 252,741
06/11/2014 7.11 7.22 7.104 7.15 1,150,194
06/10/2014 7.24 7.31 7.11 7.21 278,018
06/09/2014 7.17 7.405 7.15 7.27 418,992
06/06/2014 7.15 7.27 7.11 7.21 404,419
06/05/2014 7.12 7.1825 6.92 7.08 514,112
06/04/2014 6.93 7.14 6.91 7.13 284,255
06/03/2014 7.04 7.09 6.83 6.92 512,958
06/02/2014 7.34 7.37 6.92 6.99 546,178
05/30/2014 7.37 7.45 7.29 7.31 250,295
05/29/2014 7.38 7.4 7.31 7.4 369,795
05/28/2014 7.42 7.4793 7.35 7.39 175,545
05/27/2014 7.41 7.49 7.38 7.47 205,099
05/23/2014 7.44 7.49 7.41 7.42 167,573
05/22/2014 7.22 7.55 7.22 7.46 408,196
05/21/2014 7.24 7.41 7.17 7.25 289,596
05/20/2014 7.42 7.46 7.24 7.25 292,649
05/19/2014 7.35 7.44 7.31 7.37 284,440
05/16/2014 7.21 7.34 7.2 7.3 187,634
05/15/2014 7.33 7.34 7.19 7.23 234,308
05/14/2014 7.42 7.52 7.3 7.35 389,220
05/13/2014 7.62 7.67 7.385 7.41 396,571
05/12/2014 7.39 7.73 7.39 7.61 407,165
05/09/2014 7.4 7.43 7.31 7.32 239,554
05/08/2014 7.62 7.6999 7.3711 7.42 628,142
05/07/2014 7.67 7.7 7.45 7.61 470,062
05/06/2014 7.72 7.8 7.59 7.7 408,020
05/05/2014 7.62 8 7.56 7.73 385,218
05/02/2014 7.74 7.75 7.6 7.64 547,591
05/01/2014 7.82 7.89 7.59 7.74 629,761
04/30/2014 7.87 7.9397 7.55 7.81 583,491
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?