Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.699 2.717 2.585 2.591 4,371,441 -0.10(-3.79%)
Aug 30, 2016 2.669 2.717 2.657 2.693 3,311,941 +0.02(+0.90%)
Aug 29, 2016 2.675 2.699 2.657 2.669 2,934,046 +0.00(+0.00%)
Aug 26, 2016 2.711 2.759 2.651 2.669 4,542,737 -0.04(-1.55%)
Aug 25, 2016 2.777 2.789 2.657 2.711 6,845,215 -0.13(-4.45%)
Aug 24, 2016 3.036 3.042 2.825 2.837 8,311,410 -0.22(-7.09%)
Aug 23, 2016 3.024 3.096 3.024 3.054 3,316,991 +0.02(+0.79%)
Aug 22, 2016 3.084 3.120 3.030 3.030 4,165,015 -0.09(-2.89%)
Aug 19, 2016 3.108 3.149 3.085 3.120 6,401,673 +0.01(+0.37%)
Aug 18, 2016 3.085 3.108 3.062 3.108 4,331,717 +0.05(+1.50%)
Aug 17, 2016 3.108 3.120 3.022 3.062 4,060,897 -0.03(-1.12%)
Aug 16, 2016 3.120 3.142 3.051 3.097 5,356,569 +0.02(+0.56%)
Aug 15, 2016 3.022 3.108 2.993 3.080 7,133,926 +0.12(+4.09%)
Aug 12, 2016 2.953 2.976 2.918 2.959 3,767,893 -0.02(-0.58%)
Aug 11, 2016 2.988 2.988 2.941 2.976 4,406,498 +0.02(+0.58%)
Aug 10, 2016 2.982 2.993 2.895 2.959 9,982,619 +0.20(+7.08%)
Aug 09, 2016 2.832 2.838 2.757 2.763 3,615,692 -0.04(-1.44%)
Aug 08, 2016 2.809 2.861 2.794 2.803 4,026,794 -0.01(-0.21%)
Aug 05, 2016 2.746 2.826 2.734 2.809 3,637,857 +0.07(+2.52%)
Aug 04, 2016 2.763 2.780 2.694 2.740 4,823,115 +0.01(+0.42%)
Aug 03, 2016 2.619 2.728 2.608 2.728 4,008,626 +0.12(+4.41%)
Aug 02, 2016 2.636 2.694 2.585 2.613 4,571,445 -0.02(-0.87%)
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.