Indicators

Dht Holdings (NY: DHT )

11.51 +0.03 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.794	3.828	3.568	3.617	11,791,058	-0.22(-5.77%)
Jan 29, 2015	3.858	3.907	3.661	3.838	9,616,480	-0.03(-0.89%)
Jan 28, 2015	3.932	3.932	3.735	3.873	8,397,506	-0.02(-0.63%)
Jan 27, 2015	3.912	3.951	3.838	3.897	6,706,889	-0.07(-1.74%)
Jan 26, 2015	3.946	4.054	3.912	3.966	3,811,995	+0.00(+0.12%)
Jan 23, 2015	4.025	4.079	3.858	3.961	4,512,353	+0.03(+0.88%)
Jan 22, 2015	3.868	3.961	3.804	3.927	3,754,896	+0.09(+2.31%)
Jan 21, 2015	4.084	4.087	3.755	3.838	7,124,078	-0.29(-6.92%)
Jan 20, 2015	4.119	4.202	3.986	4.124	6,055,754	+0.05(+1.33%)
Jan 16, 2015	4.040	4.070	3.922	4.070	4,772,582	-0.04(-0.96%)
Jan 15, 2015	4.188	4.197	3.922	4.109	5,750,780	-0.06(-1.53%)
Jan 14, 2015	4.281	4.286	4.143	4.173	6,246,018	-0.16(-3.75%)
Jan 13, 2015	4.512	4.581	4.296	4.335	7,332,334	-0.12(-2.65%)
Jan 12, 2015	4.404	4.537	4.360	4.453	7,444,911	+0.10(+2.26%)
Jan 09, 2015	4.237	4.448	4.237	4.355	9,441,989	+0.15(+3.51%)
Jan 08, 2015	4.035	4.212	4.035	4.207	8,513,302	+0.23(+5.69%)
Jan 07, 2015	3.799	4.003	3.794	3.981	14,457,708	+0.26(+6.87%)
Jan 06, 2015	3.671	3.809	3.617	3.725	5,744,121	+0.07(+2.02%)
Jan 05, 2015	3.809	3.809	3.597	3.651	2,799,164	-0.14(-3.76%)

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.