Indicators

Dht Holdings (NY: DHT )

12.13 +0.04 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.706	3.739	3.485	3.533	12,071,772	-0.22(-5.77%)
Jan 29, 2015	3.768	3.816	3.576	3.749	9,845,423	-0.03(-0.89%)
Jan 28, 2015	3.840	3.840	3.648	3.783	8,597,429	-0.02(-0.63%)
Jan 27, 2015	3.821	3.860	3.749	3.807	6,866,562	-0.07(-1.74%)
Jan 26, 2015	3.855	3.960	3.821	3.874	3,902,748	+0.00(+0.12%)
Jan 23, 2015	3.932	3.984	3.768	3.869	4,619,780	+0.03(+0.88%)
Jan 22, 2015	3.778	3.869	3.715	3.835	3,844,290	+0.09(+2.31%)
Jan 21, 2015	3.989	3.992	3.667	3.749	7,293,683	-0.28(-6.92%)
Jan 20, 2015	4.023	4.105	3.893	4.028	6,199,926	+0.05(+1.33%)
Jan 16, 2015	3.946	3.975	3.831	3.975	4,886,205	-0.04(-0.96%)
Jan 15, 2015	4.090	4.100	3.831	4.013	5,887,691	-0.06(-1.53%)
Jan 14, 2015	4.182	4.186	4.047	4.076	6,394,719	-0.16(-3.75%)
Jan 13, 2015	4.407	4.475	4.196	4.234	7,506,898	-0.12(-2.65%)
Jan 12, 2015	4.302	4.431	4.258	4.350	7,622,155	+0.10(+2.26%)
Jan 09, 2015	4.138	4.345	4.138	4.254	9,666,777	+0.14(+3.51%)
Jan 08, 2015	3.941	4.114	3.941	4.109	8,715,981	+0.22(+5.69%)
Jan 07, 2015	3.711	3.910	3.706	3.888	14,801,907	+0.25(+6.87%)
Jan 06, 2015	3.586	3.720	3.533	3.638	5,880,873	+0.07(+2.02%)
Jan 05, 2015	3.720	3.720	3.513	3.566	2,865,804	-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.