Indicators

Dht Holdings (NY: DHT )

11.63 -0.14 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.489	3.498	3.419	3.419	2,365,492	-0.07(-1.99%)
Feb 26, 2015	3.484	3.498	3.429	3.489	2,675,742	+0.06(+1.73%)
Feb 25, 2015	3.479	3.503	3.419	3.429	2,399,034	-0.06(-1.84%)
Feb 24, 2015	3.568	3.573	3.464	3.493	2,049,028	-0.08(-2.22%)
Feb 23, 2015	3.578	3.632	3.538	3.573	2,694,921	-0.02(-0.69%)
Feb 20, 2015	3.716	3.716	3.583	3.598	2,216,336	-0.04(-1.22%)
Feb 19, 2015	3.622	3.716	3.603	3.642	3,797,645	+0.02(+0.68%)
Feb 18, 2015	3.489	3.642	3.479	3.617	5,350,558	+0.13(+3.84%)
Feb 17, 2015	3.617	3.657	3.449	3.484	3,607,592	+0.02(+0.57%)
Feb 13, 2015	3.434	3.464	3.464	3.464	2,963,900	+0.02(+0.72%)
Feb 12, 2015	3.533	3.558	3.419	3.439	2,614,197	-0.09(-2.66%)
Feb 11, 2015	3.444	3.598	3.434	3.533	2,847,215	+0.08(+2.44%)
Feb 10, 2015	3.493	3.568	3.394	3.449	5,173,115	+0.04(+1.31%)
Feb 09, 2015	3.489	3.548	3.399	3.404	4,227,779	-0.10(-2.83%)
Feb 06, 2015	3.617	3.632	3.498	3.503	4,794,044	-0.12(-3.42%)
Feb 05, 2015	3.475	3.642	3.460	3.627	6,726,542	+0.15(+4.24%)
Feb 04, 2015	3.411	3.545	3.401	3.480	3,966,162	+0.00(+0.00%)
Feb 03, 2015	3.598	3.657	3.475	3.480	6,825,431	-0.10(-2.88%)

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.