Indicators

Dht Holdings (NY: DHT )

11.64 +0.02 (+0.17%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.029	3.041	2.887	2.943	1,565,604	-0.07(-2.44%)
Apr 27, 2017	2.955	3.026	2.955	3.016	2,566,352	+0.06(+1.87%)
Apr 26, 2017	2.949	2.973	2.930	2.961	4,004,285	+0.09(+3.21%)
Apr 25, 2017	2.844	2.881	2.826	2.869	2,058,481	+0.02(+0.86%)
Apr 24, 2017	2.863	2.875	2.795	2.844	1,353,007	+0.02(+0.65%)
Apr 21, 2017	2.863	2.863	2.795	2.826	1,713,436	-0.03(-1.08%)
Apr 20, 2017	2.838	2.900	2.826	2.857	1,464,100	+0.04(+1.31%)
Apr 19, 2017	2.808	2.857	2.783	2.820	1,519,975	+0.01(+0.44%)
Apr 18, 2017	2.801	2.838	2.783	2.808	1,162,695	-0.03(-1.08%)
Apr 17, 2017	2.771	2.838	2.740	2.838	874,953	+0.07(+2.67%)
Apr 13, 2017	2.740	2.823	2.734	2.765	1,176,269	+0.01(+0.45%)
Apr 12, 2017	2.826	2.851	2.740	2.752	841,434	-0.08(-2.82%)
Apr 11, 2017	2.844	2.863	2.768	2.832	1,071,710	-0.02(-0.65%)
Apr 10, 2017	2.752	2.860	2.746	2.851	1,541,370	+0.09(+3.11%)
Apr 07, 2017	2.746	2.780	2.722	2.765	1,410,669	+0.00(+0.00%)
Apr 06, 2017	2.691	2.777	2.691	2.765	1,109,269	+0.09(+3.21%)
Apr 05, 2017	2.795	2.820	2.672	2.679	1,850,088	-0.10(-3.75%)
Apr 04, 2017	2.789	2.838	2.765	2.783	1,056,170	+0.01(+0.22%)

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.