Indicators

Dht Holdings (NY: DHT )

11.26 +0.20 (+1.81%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.688	2.728	2.671	2.682	3,386,239	-0.01(-0.21%)
Jul 28, 2016	2.717	2.728	2.648	2.688	3,077,960	-0.02(-0.85%)
Jul 27, 2016	2.757	2.803	2.711	2.711	3,402,763	-0.05(-1.88%)
Jul 26, 2016	2.786	2.818	2.740	2.763	4,545,357	-0.06(-2.24%)
Jul 25, 2016	2.861	2.872	2.821	2.826	2,671,944	-0.03(-1.01%)
Jul 22, 2016	2.913	2.936	2.855	2.855	2,689,865	-0.06(-1.98%)
Jul 21, 2016	2.890	2.959	2.884	2.913	3,256,677	+0.03(+1.00%)
Jul 20, 2016	2.821	2.895	2.792	2.884	2,595,986	+0.05(+1.83%)
Jul 19, 2016	2.849	2.861	2.809	2.832	2,149,243	-0.03(-1.01%)
Jul 18, 2016	2.792	2.872	2.775	2.861	2,604,674	+0.08(+2.90%)
Jul 15, 2016	2.821	2.844	2.775	2.780	2,602,382	-0.03(-1.02%)
Jul 14, 2016	2.878	2.884	2.809	2.809	2,822,171	-0.02(-0.81%)
Jul 13, 2016	2.890	2.924	2.815	2.832	3,718,907	-0.02(-0.61%)
Jul 12, 2016	2.809	2.878	2.780	2.849	4,349,819	+0.09(+3.34%)
Jul 11, 2016	2.734	2.815	2.734	2.757	3,950,417	+0.02(+0.84%)
Jul 08, 2016	2.648	2.780	2.631	2.734	4,583,769	+0.10(+3.94%)
Jul 07, 2016	2.855	2.867	2.624	2.631	8,397,196	-0.23(-8.05%)
Jul 06, 2016	2.832	2.878	2.752	2.861	4,010,485	+0.04(+1.43%)
Jul 05, 2016	2.918	2.936	2.821	2.821	4,363,260	-0.12(-3.92%)

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.