Indicators

Dht Holdings (NY: DHT )

12.06 +0.42 (+3.61%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.029	4.060	3.969	3.989	1,560,513	-0.05(-1.13%)
May 28, 2015	4.080	4.115	4.024	4.034	2,040,162	-0.06(-1.36%)
May 27, 2015	4.045	4.098	4.029	4.090	2,594,326	+0.05(+1.12%)
May 26, 2015	4.070	4.090	4.019	4.045	2,600,392	-0.05(-1.11%)
May 22, 2015	4.055	4.090	4.090	4.090	2,536,918	+0.04(+0.87%)
May 21, 2015	4.045	4.120	4.045	4.055	1,477,730	+0.01(+0.12%)
May 20, 2015	4.014	4.100	3.989	4.050	2,836,019	+0.03(+0.63%)
May 19, 2015	3.994	4.067	3.969	4.024	1,879,141	+0.03(+0.76%)
May 18, 2015	4.034	4.136	3.951	3.994	3,922,768	-0.05(-1.25%)
May 15, 2015	3.943	4.050	3.916	4.045	2,558,452	+0.11(+2.70%)
May 14, 2015	3.817	3.959	3.817	3.938	2,516,329	+0.14(+3.73%)
May 13, 2015	3.645	3.820	3.625	3.797	3,542,927	+0.19(+5.18%)
May 12, 2015	3.746	3.751	3.605	3.610	4,268,253	-0.12(-3.25%)
May 11, 2015	3.721	3.792	3.681	3.731	2,270,130	-0.01(-0.27%)
May 08, 2015	3.791	3.816	3.677	3.741	4,846,868	-0.02(-0.53%)
May 07, 2015	3.751	3.835	3.739	3.761	4,064,402	+0.01(+0.26%)
May 06, 2015	3.865	3.944	3.751	3.751	3,470,746	-0.12(-3.20%)
May 05, 2015	4.058	4.068	3.855	3.875	2,534,198	-0.18(-4.40%)
May 04, 2015	4.088	4.113	3.999	4.053	1,768,133	-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.