Skip to main content

Dht Holdings (NY: DHT )

11.25 +0.06 (+0.54%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.104 4.074 4.074 4.074 2,697,220 -0.04(-0.98%)
Dec 30, 2015 4.008 4.124 3.988 4.114 2,392,712 +0.09(+2.13%)
Dec 29, 2015 4.064 4.091 3.993 4.028 2,594,910 -0.02(-0.37%)
Dec 28, 2015 4.079 4.079 4.003 4.044 2,199,110 -0.04(-0.86%)
Dec 24, 2015 4.079 4.079 4.079 4.079 1,532,105 +0.00(+0.00%)
Dec 23, 2015 4.109 4.139 4.044 4.079 4,992,029 -0.01(-0.12%)
Dec 22, 2015 3.948 4.114 3.938 4.084 4,355,974 +0.16(+3.97%)
Dec 21, 2015 3.938 3.968 3.877 3.928 3,217,100 +0.03(+0.65%)
Dec 18, 2015 3.817 4.028 3.802 3.903 7,421,942 +0.08(+2.11%)
Dec 17, 2015 4.049 4.049 3.807 3.822 4,081,420 -0.23(-5.71%)
Dec 16, 2015 4.028 4.059 3.935 4.054 3,433,555 +0.04(+1.00%)
Dec 15, 2015 3.938 4.028 3.913 4.013 5,628,622 +0.07(+1.79%)
Dec 14, 2015 3.923 3.983 3.782 3.943 4,769,207 +0.01(+0.13%)
Dec 11, 2015 4.049 4.074 3.928 3.938 2,950,706 -0.13(-3.10%)
Dec 10, 2015 4.134 4.149 4.044 4.064 2,785,161 -0.08(-1.94%)
Dec 09, 2015 4.064 4.149 4.028 4.144 4,334,143 +0.10(+2.36%)
Dec 08, 2015 3.988 4.101 3.988 4.049 6,209,138 +0.01(+0.25%)
Dec 07, 2015 4.049 4.054 3.983 4.039 3,058,057 -0.01(-0.25%)
Dec 04, 2015 3.953 4.054 3.953 4.049 7,354,981 +0.12(+3.08%)
Dec 03, 2015 3.938 3.993 3.867 3.928 3,436,126 +0.04(+1.04%)
Dec 02, 2015 3.923 4.054 3.849 3.887 5,925,996 +0.01(+0.26%)
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.