Indicators

Dht Holdings (NY: DHT )

12.21 +0.08 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.935	3.965	3.876	3.896	1,597,944	-0.04(-1.13%)
May 28, 2015	3.984	4.019	3.930	3.940	2,089,098	-0.05(-1.36%)
May 27, 2015	3.950	4.002	3.935	3.994	2,656,555	+0.04(+1.12%)
May 26, 2015	3.975	3.994	3.925	3.950	2,662,767	-0.04(-1.11%)
May 22, 2015	3.960	3.994	3.994	3.994	2,597,770	+0.03(+0.87%)
May 21, 2015	3.950	4.024	3.950	3.960	1,513,176	+0.00(+0.12%)
May 20, 2015	3.920	4.004	3.896	3.955	2,904,046	+0.02(+0.63%)
May 19, 2015	3.900	3.972	3.876	3.930	1,924,215	+0.03(+0.76%)
May 18, 2015	3.940	4.039	3.859	3.900	4,016,863	-0.05(-1.25%)
May 15, 2015	3.851	3.955	3.824	3.950	2,619,821	+0.10(+2.70%)
May 14, 2015	3.728	3.866	3.728	3.846	2,576,688	+0.14(+3.73%)
May 13, 2015	3.560	3.730	3.540	3.708	3,627,910	+0.18(+5.18%)
May 12, 2015	3.659	3.663	3.520	3.525	4,370,634	-0.12(-3.25%)
May 11, 2015	3.634	3.703	3.594	3.644	2,324,583	-0.01(-0.27%)
May 08, 2015	3.702	3.726	3.591	3.654	4,963,129	-0.02(-0.53%)
May 07, 2015	3.663	3.746	3.651	3.673	4,161,894	+0.01(+0.26%)
May 06, 2015	3.775	3.852	3.663	3.663	3,553,998	-0.12(-3.20%)
May 05, 2015	3.963	3.973	3.765	3.784	2,594,985	-0.17(-4.40%)
May 04, 2015	3.992	4.017	3.905	3.958	1,810,544	-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.