Skip to main content

Dht Holdings (NY: DHT )

10.32 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.191 2.215 2.173 2.197 698,803 +0.02(+0.83%)
Apr 27, 2018 2.276 2.294 2.179 2.179 1,174,191 -0.11(-4.76%)
Apr 26, 2018 2.318 2.318 2.282 2.288 553,878 -0.01(-0.53%)
Apr 25, 2018 2.306 2.318 2.258 2.300 834,311 -0.01(-0.52%)
Apr 24, 2018 2.355 2.355 2.288 2.312 1,651,202 -0.02(-1.04%)
Apr 23, 2018 2.318 2.336 2.294 2.336 539,908 +0.01(+0.26%)
Apr 20, 2018 2.294 2.336 2.282 2.330 1,310,717 -0.01(-0.52%)
Apr 19, 2018 2.294 2.349 2.291 2.342 1,462,003 +0.05(+2.11%)
Apr 18, 2018 2.300 2.324 2.270 2.294 904,814 +0.01(+0.26%)
Apr 17, 2018 2.282 2.294 2.264 2.288 320,672 +0.01(+0.53%)
Apr 16, 2018 2.258 2.288 2.227 2.276 441,884 +0.02(+0.80%)
Apr 13, 2018 2.252 2.264 2.233 2.258 850,337 +0.01(+0.27%)
Apr 12, 2018 2.227 2.264 2.218 2.252 885,999 +0.04(+1.64%)
Apr 11, 2018 2.167 2.221 2.149 2.215 605,369 +0.05(+2.23%)
Apr 10, 2018 2.106 2.185 2.094 2.167 496,594 +0.08(+4.07%)
Apr 09, 2018 2.106 2.125 2.082 2.082 651,548 -0.01(-0.58%)
Apr 06, 2018 2.203 2.203 2.088 2.094 1,279,281 -0.10(-4.68%)
Apr 05, 2018 2.161 2.209 2.094 2.197 1,302,766 +0.05(+2.25%)
Apr 04, 2018 2.010 2.155 2.003 2.149 1,174,266 +0.13(+6.29%)
Apr 03, 2018 2.022 2.064 1.982 2.022 1,526,492 +0.01(+0.30%)
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.