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 (%)
May 29, 2015	4.029	4.059	3.968	3.988	1,560,787	-0.05(-1.13%)
May 28, 2015	4.079	4.115	4.024	4.034	2,040,520	-0.06(-1.36%)
May 27, 2015	4.044	4.097	4.029	4.089	2,594,781	+0.05(+1.13%)
May 26, 2015	4.069	4.089	4.019	4.044	2,600,848	-0.05(-1.11%)
May 22, 2015	4.054	4.089	4.089	4.089	2,537,363	+0.04(+0.87%)
May 21, 2015	4.044	4.120	4.044	4.054	1,477,989	+0.01(+0.12%)
May 20, 2015	4.014	4.099	3.988	4.049	2,836,517	+0.03(+0.63%)
May 19, 2015	3.993	4.067	3.968	4.024	1,879,470	+0.03(+0.76%)
May 18, 2015	4.034	4.135	3.950	3.993	3,923,457	-0.05(-1.25%)
May 15, 2015	3.943	4.049	3.915	4.044	2,558,901	+0.11(+2.70%)
May 14, 2015	3.816	3.958	3.816	3.938	2,516,771	+0.14(+3.73%)
May 13, 2015	3.645	3.819	3.624	3.796	3,543,548	+0.19(+5.18%)
May 12, 2015	3.746	3.751	3.604	3.609	4,269,002	-0.12(-3.25%)
May 11, 2015	3.720	3.791	3.680	3.730	2,270,528	-0.01(-0.27%)
May 08, 2015	3.790	3.815	3.676	3.741	4,847,719	-0.02(-0.53%)
May 07, 2015	3.751	3.835	3.738	3.760	4,065,115	+0.01(+0.26%)
May 06, 2015	3.864	3.944	3.751	3.751	3,471,355	-0.12(-3.20%)
May 05, 2015	4.058	4.068	3.855	3.874	2,534,643	-0.18(-4.40%)
May 04, 2015	4.087	4.112	3.998	4.053	1,768,443	-0.02(-0.49%)

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.