Skip to main content

Dht Holdings (NY: DHT )

11.21 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.416 3.425 3.425 3.425 1,695,958 +0.01(+0.27%)
Dec 30, 2014 3.327 3.425 3.280 3.416 2,352,373 +0.07(+1.96%)
Dec 29, 2014 3.383 3.421 3.322 3.350 1,148,119 -0.05(-1.38%)
Dec 26, 2014 3.350 3.484 3.336 3.397 1,156,164 +0.06(+1.68%)
Dec 24, 2014 3.327 3.341 3.341 3.341 717,479 -0.02(-0.56%)
Dec 23, 2014 3.360 3.393 3.318 3.360 3,639,711 -0.00(-0.14%)
Dec 22, 2014 3.280 3.369 3.214 3.364 5,299,054 +0.09(+2.72%)
Dec 19, 2014 3.355 3.383 3.196 3.275 3,281,031 -0.08(-2.37%)
Dec 18, 2014 3.341 3.388 3.210 3.355 2,761,769 +0.07(+2.14%)
Dec 17, 2014 3.205 3.327 3.191 3.285 4,513,941 +0.07(+2.19%)
Dec 16, 2014 3.294 3.360 3.186 3.214 4,316,094 -0.07(-2.28%)
Dec 15, 2014 3.154 3.435 3.149 3.289 5,589,156 +0.18(+5.72%)
Dec 12, 2014 3.022 3.247 3.013 3.111 10,501,326 +0.20(+6.75%)
Dec 11, 2014 2.858 2.999 2.849 2.915 3,805,209 +0.06(+1.97%)
Dec 10, 2014 2.821 2.947 2.802 2.858 4,319,690 +0.01(+0.49%)
Dec 09, 2014 2.694 2.854 2.676 2.844 3,629,380 +0.11(+4.12%)
Dec 08, 2014 2.872 2.882 2.690 2.732 2,929,325 -0.14(-4.89%)
Dec 05, 2014 2.910 2.957 2.868 2.872 1,978,796 -0.02(-0.65%)
Dec 04, 2014 2.877 2.929 2.858 2.891 2,534,440 +0.02(+0.65%)
Dec 03, 2014 2.849 2.950 2.816 2.872 2,724,817 +0.03(+1.16%)
Dec 02, 2014 2.830 2.903 2.830 2.840 5,970,333 +0.00(+0.17%)
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.