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 (%)
Dec 30, 2016 2.502 2.502 2.502 0 -0.02(-0.72%)
Dec 29, 2016 2.502 2.526 2.454 2.520 3,187,691 +0.01(+0.24%)
Dec 28, 2016 2.484 2.526 2.472 2.514 2,583,761 +0.02(+0.73%)
Dec 27, 2016 2.502 2.502 2.454 2.496 1,848,125 -0.01(-0.48%)
Dec 23, 2016 2.508 2.508 2.508 0 -0.01(-0.24%)
Dec 22, 2016 2.448 2.533 2.439 2.514 3,982,100 +0.07(+2.97%)
Dec 21, 2016 2.387 2.454 2.387 2.442 3,425,431 +0.05(+2.02%)
Dec 20, 2016 2.345 2.406 2.306 2.393 4,011,994 +0.09(+3.94%)
Dec 19, 2016 2.321 2.363 2.285 2.303 1,911,855 -0.05(-2.06%)
Dec 16, 2016 2.381 2.409 2.327 2.351 2,585,983 +0.00(+0.00%)
Dec 15, 2016 2.242 2.357 2.230 2.351 3,121,912 +0.08(+3.73%)
Dec 14, 2016 2.309 2.381 2.254 2.267 3,140,540 -0.07(-2.85%)
Dec 13, 2016 2.267 2.357 2.261 2.333 2,792,038 +0.07(+3.21%)
Dec 12, 2016 2.430 2.430 2.242 2.261 4,335,716 -0.17(-6.96%)
Dec 09, 2016 2.381 2.478 2.321 2.430 6,453,453 +0.05(+2.03%)
Dec 08, 2016 2.194 2.424 2.194 2.381 7,373,395 +0.21(+9.44%)
Dec 07, 2016 2.146 2.206 2.140 2.176 3,876,875 +0.03(+1.41%)
Dec 06, 2016 2.158 2.194 2.134 2.146 5,014,310 -0.02(-0.84%)
Dec 05, 2016 2.134 2.218 2.122 2.164 1,974,343 +0.01(+0.28%)
Dec 02, 2016 2.146 2.188 2.137 2.158 2,597,285 +0.01(+0.28%)
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.