Skip to main content

Dht Holdings (NY: DHT )

11.31 +0.10 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.417 3.426 3.426 3.426 1,695,660 +0.01(+0.27%)
Dec 30, 2014 3.328 3.426 3.281 3.417 2,351,960 +0.07(+1.96%)
Dec 29, 2014 3.384 3.421 3.323 3.351 1,147,917 -0.05(-1.38%)
Dec 26, 2014 3.351 3.485 3.337 3.398 1,155,961 +0.06(+1.68%)
Dec 24, 2014 3.328 3.342 3.342 3.342 717,353 -0.02(-0.56%)
Dec 23, 2014 3.360 3.393 3.318 3.360 3,639,073 -0.00(-0.14%)
Dec 22, 2014 3.281 3.370 3.215 3.365 5,298,126 +0.09(+2.72%)
Dec 19, 2014 3.356 3.384 3.196 3.276 3,280,456 -0.08(-2.37%)
Dec 18, 2014 3.342 3.388 3.210 3.356 2,761,285 +0.07(+2.14%)
Dec 17, 2014 3.206 3.328 3.192 3.285 4,513,150 +0.07(+2.19%)
Dec 16, 2014 3.295 3.360 3.187 3.215 4,315,338 -0.07(-2.28%)
Dec 15, 2014 3.154 3.435 3.149 3.290 5,588,176 +0.18(+5.72%)
Dec 12, 2014 3.023 3.248 3.014 3.112 10,499,486 +0.20(+6.75%)
Dec 11, 2014 2.859 2.999 2.849 2.915 3,804,542 +0.06(+1.97%)
Dec 10, 2014 2.821 2.948 2.803 2.859 4,318,933 +0.01(+0.49%)
Dec 09, 2014 2.695 2.854 2.676 2.845 3,628,744 +0.11(+4.12%)
Dec 08, 2014 2.873 2.882 2.690 2.732 2,928,811 -0.14(-4.89%)
Dec 05, 2014 2.910 2.957 2.868 2.873 1,978,450 -0.02(-0.65%)
Dec 04, 2014 2.878 2.929 2.859 2.892 2,533,996 +0.02(+0.65%)
Dec 03, 2014 2.849 2.950 2.816 2.873 2,724,340 +0.03(+1.16%)
Dec 02, 2014 2.831 2.903 2.831 2.840 5,969,287 +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.